Reach Subsea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.680 | 8.820 | 8.580 | 8.780 | 8.057 | 203,503 |
| 2024-11-13 | 9.020 | 9.180 | 8.420 | 8.480 | 7.782 | 482,049 |
| 2024-11-12 | 9.500 | 9.500 | 8.840 | 9.000 | 8.259 | 562,042 |
| 2024-11-11 | 9.560 | 9.800 | 9.280 | 9.280 | 8.516 | 429,986 |
| 2024-11-08 | 9.760 | 9.800 | 9.440 | 9.560 | 8.773 | 271,008 |
| 2024-11-07 | 9.800 | 9.860 | 9.340 | 9.640 | 8.847 | 219,420 |
| 2024-11-06 | 9.500 | 9.780 | 9.420 | 9.600 | 8.810 | 294,463 |
| 2024-11-05 | 9.400 | 9.500 | 9.280 | 9.420 | 8.645 | 92,561 |
| 2024-11-04 | 9.500 | 9.580 | 9.320 | 9.460 | 8.681 | 260,452 |
| 2024-11-01 | 9.360 | 9.420 | 9.180 | 9.360 | 8.590 | 143,541 |
| 2024-10-31 | 9.100 | 9.420 | 9.100 | 9.340 | 8.571 | 104,405 |
| 2024-10-30 | 8.800 | 9.400 | 8.800 | 9.400 | 8.626 | 1,047,214 |
| 2024-10-29 | 8.980 | 9.220 | 8.920 | 9.080 | 8.333 | 368,012 |
| 2024-10-28 | 8.940 | 8.980 | 8.740 | 8.980 | 8.241 | 273,105 |
| 2024-10-25 | 8.800 | 8.980 | 8.660 | 8.980 | 8.241 | 304,394 |
| 2024-10-24 | 8.940 | 8.940 | 8.700 | 8.800 | 8.076 | 88,540 |
| 2024-10-23 | 8.780 | 8.860 | 8.640 | 8.780 | 8.057 | 68,392 |
| 2024-10-22 | 8.780 | 9.200 | 8.760 | 8.960 | 8.223 | 549,806 |
| 2024-10-21 | 9.000 | 9.300 | 8.660 | 8.860 | 8.131 | 459,384 |
| 2024-10-18 | 8.520 | 8.900 | 8.520 | 8.740 | 8.021 | 400,942 |
| 2024-10-17 | 8.000 | 8.540 | 8.000 | 8.520 | 7.819 | 179,868 |
| 2024-10-16 | 8.440 | 8.620 | 8.040 | 8.140 | 7.470 | 439,778 |
| 2024-10-15 | 8.560 | 8.660 | 8.440 | 8.500 | 7.800 | 120,077 |
| 2024-10-14 | 8.900 | 8.900 | 8.660 | 8.660 | 7.947 | 229,539 |
| 2024-10-11 | 8.980 | 8.980 | 8.700 | 8.800 | 8.076 | 342,053 |
| 2024-10-10 | 8.460 | 8.900 | 8.400 | 8.700 | 7.984 | 385,489 |
| 2024-10-09 | 8.160 | 8.440 | 8.060 | 8.440 | 7.745 | 311,492 |
| 2024-10-08 | 8.100 | 8.180 | 8.000 | 8.100 | 7.433 | 174,178 |
| 2024-10-07 | 7.600 | 8.180 | 7.600 | 8.100 | 7.433 | 383,486 |
| 2024-10-04 | 8.100 | 8.100 | 7.700 | 7.880 | 7.231 | 190,987 |
| 2024-10-03 | 7.800 | 7.920 | 7.540 | 7.740 | 7.103 | 99,117 |
| 2024-10-02 | 7.720 | 8.020 | 7.720 | 7.800 | 7.158 | 143,313 |
| 2024-10-01 | 7.660 | 7.960 | 7.660 | 7.940 | 7.286 | 212,879 |
| 2024-09-30 | 7.500 | 7.800 | 7.500 | 7.800 | 7.158 | 266,716 |
| 2024-09-27 | 7.500 | 7.760 | 7.400 | 7.500 | 6.883 | 144,510 |
| 2024-09-26 | 7.600 | 7.660 | 7.420 | 7.420 | 6.809 | 242,086 |
| 2024-09-25 | 7.600 | 7.740 | 7.540 | 7.740 | 7.103 | 129,632 |
| 2024-09-24 | 7.500 | 7.660 | 7.320 | 7.600 | 6.974 | 186,738 |
| 2024-09-23 | 7.300 | 7.780 | 7.300 | 7.380 | 6.773 | 108,863 |
| 2024-09-20 | 7.760 | 7.760 | 7.540 | 7.560 | 6.938 | 139,687 |
| 2024-09-19 | 7.620 | 7.880 | 7.620 | 7.740 | 7.103 | 145,250 |
| 2024-09-18 | 7.800 | 7.800 | 7.600 | 7.620 | 6.993 | 141,446 |
| 2024-09-17 | 7.600 | 7.780 | 7.600 | 7.780 | 7.140 | 145,052 |
| 2024-09-16 | 7.780 | 7.780 | 7.440 | 7.660 | 7.030 | 142,154 |
| 2024-09-13 | 7.360 | 7.740 | 7.260 | 7.740 | 7.103 | 286,413 |
| 2024-09-12 | 7.480 | 7.500 | 7.260 | 7.260 | 6.662 | 67,966 |
| 2024-09-11 | 7.020 | 7.360 | 7.020 | 7.240 | 6.644 | 109,441 |
| 2024-09-10 | 7.140 | 7.440 | 7.140 | 7.160 | 6.571 | 163,565 |
| 2024-09-09 | 7.360 | 7.400 | 7.200 | 7.300 | 6.699 | 209,653 |
| 2024-09-06 | 7.300 | 7.460 | 7.160 | 7.400 | 6.791 | 331,335 |
| 2024-09-05 | 7.360 | 7.500 | 7.000 | 7.180 | 6.589 | 905,078 |
| 2024-09-04 | 7.320 | 7.600 | 7.220 | 7.280 | 6.681 | 459,788 |
| 2024-09-03 | 7.880 | 7.880 | 7.440 | 7.460 | 6.846 | 401,501 |
| 2024-09-02 | 7.720 | 8.080 | 7.660 | 7.680 | 7.048 | 543,153 |
| 2024-08-30 | 8.060 | 8.100 | 7.560 | 7.840 | 7.195 | 1,594,690 |
| 2024-08-29 | 8.120 | 8.360 | 8.040 | 8.260 | 7.580 | 286,392 |
| 2024-08-28 | 8.500 | 8.500 | 8.120 | 8.120 | 7.452 | 409,323 |
| 2024-08-27 | 8.900 | 8.900 | 8.480 | 8.500 | 7.800 | 1,070,667 |
| 2024-08-26 | 9.100 | 9.220 | 8.860 | 9.220 | 8.461 | 431,446 |
| 2024-08-23 | 8.960 | 9.000 | 8.700 | 9.000 | 8.259 | 368,485 |
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.