Reach Subsea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.180 | 8.180 | 7.970 | 8.030 | 7.803 | 120,488 |
| 2025-08-07 | 7.690 | 8.250 | 7.690 | 8.190 | 7.958 | 287,805 |
| 2025-08-06 | 7.800 | 7.810 | 7.770 | 7.800 | 7.579 | 68,226 |
| 2025-08-05 | 7.800 | 7.800 | 7.780 | 7.790 | 7.569 | 92,071 |
| 2025-08-04 | 7.710 | 7.840 | 7.700 | 7.780 | 7.560 | 108,102 |
| 2025-08-01 | 7.880 | 7.880 | 7.760 | 7.760 | 7.540 | 54,371 |
| 2025-07-31 | 7.740 | 7.900 | 7.740 | 7.900 | 7.676 | 378,538 |
| 2025-07-30 | 7.920 | 7.920 | 7.710 | 7.750 | 7.530 | 103,742 |
| 2025-07-29 | 7.730 | 7.880 | 7.720 | 7.800 | 7.579 | 75,170 |
| 2025-07-28 | 7.800 | 7.800 | 7.710 | 7.730 | 7.511 | 48,930 |
| 2025-07-25 | 7.900 | 7.900 | 7.710 | 7.710 | 7.492 | 57,446 |
| 2025-07-24 | 7.890 | 7.930 | 7.810 | 7.830 | 7.608 | 463,016 |
| 2025-07-23 | 7.930 | 7.930 | 7.800 | 7.800 | 7.579 | 393,186 |
| 2025-07-22 | 7.740 | 7.900 | 7.740 | 7.870 | 7.647 | 96,250 |
| 2025-07-21 | 7.800 | 7.840 | 7.710 | 7.710 | 7.492 | 76,284 |
| 2025-07-18 | 7.820 | 7.880 | 7.810 | 7.820 | 7.598 | 104,136 |
| 2025-07-17 | 7.900 | 7.900 | 7.800 | 7.820 | 7.598 | 59,263 |
| 2025-07-16 | 7.730 | 7.920 | 7.730 | 7.820 | 7.598 | 128,968 |
| 2025-07-15 | 7.900 | 7.900 | 7.790 | 7.820 | 7.598 | 105,280 |
| 2025-07-14 | 7.920 | 7.960 | 7.760 | 7.910 | 7.686 | 250,565 |
| 2025-07-11 | 7.940 | 7.940 | 7.850 | 7.920 | 7.696 | 83,236 |
| 2025-07-10 | 7.870 | 7.940 | 7.790 | 7.790 | 7.569 | 58,082 |
| 2025-07-09 | 7.790 | 7.840 | 7.680 | 7.840 | 7.618 | 105,474 |
| 2025-07-08 | 7.850 | 7.900 | 7.790 | 7.790 | 7.569 | 52,965 |
| 2025-07-07 | 7.900 | 7.900 | 7.800 | 7.850 | 7.628 | 99,998 |
| 2025-07-04 | 7.820 | 7.840 | 7.760 | 7.810 | 7.589 | 36,642 |
| 2025-07-03 | 7.900 | 7.900 | 7.800 | 7.810 | 7.589 | 115,129 |
| 2025-07-02 | 7.950 | 7.970 | 7.840 | 7.910 | 7.686 | 77,594 |
| 2025-07-01 | 7.890 | 8.040 | 7.820 | 7.990 | 7.764 | 442,051 |
| 2025-06-30 | 7.300 | 7.750 | 7.300 | 7.680 | 7.462 | 77,380 |
| 2025-06-27 | 7.450 | 7.750 | 7.300 | 7.300 | 7.093 | 127,468 |
| 2025-06-26 | 7.400 | 7.520 | 7.350 | 7.400 | 7.190 | 150,112 |
| 2025-06-25 | 7.500 | 7.550 | 7.350 | 7.350 | 7.142 | 233,531 |
| 2025-06-24 | 7.960 | 7.960 | 7.530 | 7.600 | 7.385 | 483,240 |
| 2025-06-23 | 7.900 | 8.030 | 7.710 | 7.800 | 7.579 | 127,292 |
| 2025-06-20 | 8.140 | 8.140 | 7.920 | 7.920 | 7.696 | 48,300 |
| 2025-06-19 | 7.900 | 8.140 | 7.900 | 7.930 | 7.705 | 25,672 |
| 2025-06-18 | 8.120 | 8.120 | 7.920 | 7.940 | 7.715 | 64,275 |
| 2025-06-17 | 8.250 | 8.250 | 7.980 | 8.010 | 7.783 | 105,000 |
| 2025-06-16 | 8.100 | 8.250 | 8.000 | 8.000 | 7.773 | 131,799 |
| 2025-06-13 | 8.000 | 8.050 | 7.920 | 8.000 | 7.773 | 100,027 |
| 2025-06-12 | 7.900 | 8.050 | 7.860 | 7.960 | 7.735 | 78,780 |
| 2025-06-11 | 7.900 | 8.040 | 7.810 | 7.920 | 7.696 | 123,994 |
| 2025-06-10 | 8.180 | 8.320 | 7.820 | 7.820 | 7.598 | 259,470 |
| 2025-06-06 | 7.860 | 8.100 | 7.750 | 8.090 | 7.861 | 233,120 |
| 2025-06-05 | 7.600 | 7.790 | 7.600 | 7.650 | 7.433 | 159,266 |
| 2025-06-04 | 7.980 | 7.980 | 7.500 | 7.630 | 7.414 | 157,671 |
| 2025-06-03 | 7.540 | 7.770 | 7.380 | 7.770 | 7.550 | 96,333 |
| 2025-06-02 | 7.540 | 7.540 | 7.220 | 7.450 | 7.239 | 252,299 |
| 2025-05-30 | 8.000 | 8.000 | 7.560 | 7.560 | 7.346 | 253,372 |
| 2025-05-28 | 8.100 | 8.270 | 8.060 | 8.060 | 7.397 | 108,736 |
| 2025-05-27 | 8.000 | 8.150 | 8.000 | 8.060 | 7.397 | 129,749 |
| 2025-05-26 | 7.740 | 8.000 | 7.740 | 7.930 | 7.277 | 90,590 |
| 2025-05-23 | 7.840 | 7.890 | 7.740 | 7.740 | 7.103 | 124,524 |
| 2025-05-22 | 7.900 | 7.900 | 7.700 | 7.770 | 7.130 | 55,689 |
| 2025-05-21 | 7.780 | 7.870 | 7.740 | 7.750 | 7.112 | 23,121 |
| 2025-05-20 | 7.500 | 7.770 | 7.500 | 7.730 | 7.094 | 45,153 |
| 2025-05-19 | 7.900 | 7.930 | 7.690 | 7.730 | 7.094 | 157,430 |
| 2025-05-16 | 7.930 | 7.930 | 7.700 | 7.920 | 7.268 | 52,282 |
| 2025-05-15 | 7.950 | 7.980 | 7.640 | 7.640 | 7.011 | 99,077 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1700 NOK |
| 2025-05-30 | 0.4200 NOK |
| 2024-06-03 | 0.3600 NOK |
| 2023-06-01 | 0.1800 NOK |
| 2022-05-31 | 0.1800 NOK |
| 2021-06-14 | 0.1500 NOK |
| 2019-05-28 | 0.0700 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.