Reach Subsea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.960 | 7.960 | 7.500 | 7.860 | 7.213 | 527,158 |
| 2025-02-12 | 8.660 | 8.660 | 7.640 | 7.800 | 7.158 | 865,738 |
| 2025-02-11 | 8.500 | 8.680 | 8.400 | 8.600 | 7.892 | 172,061 |
| 2025-02-10 | 8.280 | 8.520 | 8.220 | 8.500 | 7.800 | 182,036 |
| 2025-02-07 | 8.400 | 8.400 | 8.080 | 8.280 | 7.598 | 94,881 |
| 2025-02-06 | 8.080 | 8.360 | 8.080 | 8.300 | 7.617 | 264,385 |
| 2025-02-05 | 8.000 | 8.060 | 7.740 | 8.060 | 7.397 | 235,695 |
| 2025-02-04 | 7.680 | 7.820 | 7.600 | 7.820 | 7.176 | 86,972 |
| 2025-02-03 | 7.680 | 7.780 | 7.540 | 7.660 | 7.030 | 85,972 |
| 2025-01-31 | 8.000 | 8.000 | 7.860 | 7.860 | 7.213 | 125,344 |
| 2025-01-30 | 7.820 | 8.040 | 7.820 | 8.000 | 7.342 | 66,596 |
| 2025-01-29 | 7.900 | 8.080 | 7.720 | 7.840 | 7.195 | 184,588 |
| 2025-01-28 | 7.700 | 8.280 | 7.540 | 7.760 | 7.121 | 141,856 |
| 2025-01-27 | 7.720 | 7.840 | 7.540 | 7.700 | 7.066 | 57,513 |
| 2025-01-24 | 7.800 | 7.800 | 7.560 | 7.720 | 7.085 | 307,848 |
| 2025-01-23 | 7.700 | 7.800 | 7.560 | 7.700 | 7.066 | 186,175 |
| 2025-01-22 | 7.540 | 7.700 | 7.500 | 7.620 | 6.993 | 167,175 |
| 2025-01-21 | 7.620 | 7.740 | 7.540 | 7.620 | 6.993 | 176,727 |
| 2025-01-20 | 7.600 | 7.700 | 7.520 | 7.600 | 6.974 | 99,588 |
| 2025-01-17 | 7.720 | 7.720 | 7.540 | 7.580 | 6.956 | 209,872 |
| 2025-01-16 | 7.360 | 7.840 | 7.360 | 7.600 | 6.974 | 1,039,201 |
| 2025-01-15 | 7.360 | 7.480 | 7.320 | 7.360 | 6.754 | 188,476 |
| 2025-01-14 | 7.400 | 7.460 | 7.280 | 7.400 | 6.791 | 181,060 |
| 2025-01-13 | 7.460 | 7.500 | 7.320 | 7.420 | 6.809 | 354,712 |
| 2025-01-10 | 7.320 | 7.540 | 7.320 | 7.540 | 6.919 | 275,052 |
| 2025-01-09 | 7.580 | 7.620 | 7.400 | 7.420 | 6.809 | 291,194 |
| 2025-01-08 | 7.440 | 7.700 | 7.400 | 7.500 | 6.883 | 157,483 |
| 2025-01-07 | 7.680 | 7.960 | 7.540 | 7.600 | 6.974 | 161,332 |
| 2025-01-06 | 7.780 | 7.820 | 7.680 | 7.760 | 7.121 | 64,010 |
| 2025-01-03 | 7.860 | 7.960 | 7.620 | 7.800 | 7.158 | 225,608 |
| 2025-01-02 | 8.140 | 8.140 | 7.800 | 7.860 | 7.213 | 186,381 |
| 2024-12-30 | 7.960 | 8.080 | 7.860 | 7.880 | 7.231 | 130,681 |
| 2024-12-27 | 7.700 | 8.000 | 7.700 | 7.920 | 7.268 | 282,291 |
| 2024-12-23 | 7.600 | 7.780 | 7.560 | 7.700 | 7.066 | 202,987 |
| 2024-12-20 | 7.680 | 7.680 | 7.400 | 7.580 | 6.956 | 1,566,484 |
| 2024-12-19 | 7.400 | 7.620 | 7.300 | 7.540 | 6.919 | 172,791 |
| 2024-12-18 | 7.240 | 7.680 | 7.240 | 7.560 | 6.938 | 373,634 |
| 2024-12-17 | 7.220 | 7.320 | 7.180 | 7.200 | 6.607 | 365,966 |
| 2024-12-16 | 7.400 | 7.480 | 7.260 | 7.400 | 6.791 | 347,667 |
| 2024-12-13 | 7.580 | 7.760 | 7.380 | 7.500 | 6.883 | 353,044 |
| 2024-12-12 | 7.860 | 7.860 | 7.320 | 7.460 | 6.846 | 895,707 |
| 2024-12-11 | 7.980 | 7.980 | 7.740 | 7.800 | 7.158 | 195,807 |
| 2024-12-10 | 7.940 | 7.940 | 7.740 | 7.880 | 7.231 | 253,687 |
| 2024-12-09 | 7.780 | 8.060 | 7.780 | 7.920 | 7.268 | 203,657 |
| 2024-12-06 | 8.060 | 8.100 | 7.780 | 7.780 | 7.140 | 472,389 |
| 2024-12-05 | 8.400 | 8.440 | 7.820 | 8.060 | 7.397 | 1,540,583 |
| 2024-12-04 | 8.900 | 9.080 | 8.440 | 8.480 | 7.782 | 11,305,650 |
| 2024-12-03 | 9.240 | 9.240 | 9.160 | 9.200 | 8.443 | 74,782 |
| 2024-12-02 | 8.960 | 9.200 | 8.800 | 9.180 | 8.424 | 227,914 |
| 2024-11-29 | 9.000 | 9.040 | 8.800 | 8.880 | 8.149 | 213,923 |
| 2024-11-28 | 8.900 | 9.040 | 8.820 | 9.000 | 8.259 | 113,263 |
| 2024-11-27 | 9.280 | 9.280 | 8.800 | 8.840 | 8.112 | 126,357 |
| 2024-11-26 | 8.900 | 9.200 | 8.720 | 9.180 | 8.424 | 147,683 |
| 2024-11-25 | 9.200 | 9.260 | 8.800 | 8.900 | 8.167 | 340,899 |
| 2024-11-22 | 9.400 | 9.560 | 9.140 | 9.260 | 8.498 | 413,398 |
| 2024-11-21 | 9.140 | 9.640 | 9.140 | 9.440 | 8.663 | 431,056 |
| 2024-11-20 | 8.900 | 9.380 | 8.900 | 9.140 | 8.388 | 583,254 |
| 2024-11-19 | 8.500 | 8.900 | 8.300 | 8.880 | 8.149 | 456,076 |
| 2024-11-18 | 8.900 | 8.900 | 8.500 | 8.500 | 7.800 | 221,347 |
| 2024-11-15 | 8.780 | 8.840 | 8.560 | 8.800 | 8.076 | 113,472 |
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.