Ventura Offshore Holding Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	22.800	22.800	22.000	22.000	22.000	98,902
2026-01-28	22.400	22.800	22.300	22.300	22.300	97,616
2026-01-27	22.000	23.000	22.000	23.000	23.000	112,213
2026-01-26	23.000	23.000	22.000	22.100	22.100	103,006
2026-01-23	23.000	23.000	22.000	22.000	22.000	79,411
2026-01-22	21.300	23.300	21.300	22.800	22.800	207,595
2026-01-21	21.300	21.500	20.300	20.900	20.900	97,626
2026-01-20	20.300	21.200	20.200	20.300	20.300	61,947
2026-01-19	21.500	21.500	20.100	20.300	20.300	240,092
2026-01-16	20.900	20.900	20.100	20.600	20.600	135,382
2026-01-15	19.500	21.000	19.350	20.600	20.600	165,022
2026-01-14	19.100	19.450	19.050	19.450	19.450	39,891
2026-01-13	18.800	19.300	18.700	18.950	18.950	336,994
2026-01-12	18.600	18.950	18.550	18.800	18.800	14,964
2026-01-09	18.500	18.950	18.400	18.700	18.700	125,336
2026-01-08	18.350	18.600	18.250	18.350	18.350	6,654,471
2026-01-07	18.800	19.650	18.350	18.500	18.500	76,419
2026-01-06	18.300	19.950	18.300	18.800	18.800	43,109
2026-01-05	18.650	19.150	18.650	18.800	18.800	27,659
2026-01-02	18.900	19.100	18.200	18.550	18.550	44,805
2025-12-30	18.750	19.500	18.500	18.900	18.900	116,325
2025-12-29	18.300	19.550	18.150	18.400	18.400	123,964
2025-12-23	18.100	18.650	18.100	18.450	18.450	36,431
2025-12-22	18.650	18.650	18.100	18.300	18.300	59,742
2025-12-19	18.600	18.800	18.300	18.300	18.300	24,471
2025-12-18	18.650	18.950	18.600	18.600	18.600	56,800
2025-12-17	18.300	18.850	17.500	18.750	18.750	110,384
2025-12-16	18.500	21.000	18.150	18.300	18.300	98,115
2025-12-15	19.450	19.450	18.700	18.700	18.700	67,293
2025-12-12	19.100	19.300	18.850	19.000	19.000	81,444
2025-12-11	20.600	20.900	19.000	19.100	19.100	3,606,289
2025-12-10	20.500	21.600	20.100	20.100	20.100	44,031
2025-12-09	20.900	21.000	20.000	20.000	20.000	21,162
2025-12-08	20.800	20.900	20.200	20.500	20.500	35,386
2025-12-05	21.000	21.000	20.000	20.000	20.000	52,499
2025-12-04	19.800	20.400	19.800	20.100	20.100	12,917
2025-12-03	20.000	20.100	19.800	19.800	19.800	26,408
2025-12-02	20.500	20.700	19.950	19.950	19.950	1,017,600
2025-12-01	20.500	20.500	19.950	20.000	20.000	11,930
2025-11-28	21.000	21.000	19.800	20.500	20.500	79,384
2025-11-27	20.200	21.200	20.000	20.500	20.500	57,713
2025-11-26	22.000	22.000	19.550	19.600	19.600	31,835
2025-11-25	21.000	21.000	19.500	20.000	20.000	84,823
2025-11-24	21.200	21.300	21.200	21.300	21.300	89
2025-11-21	21.400	21.500	21.000	21.200	21.200	12,028
2025-11-20	21.000	21.800	21.000	21.200	21.200	60,200
2025-11-19	21.500	21.800	21.500	21.800	21.800	2,121
2025-11-18	21.800	21.900	21.400	21.500	21.500	8,984
2025-11-17	20.600	22.200	20.600	22.100	22.100	4,883
2025-11-14	20.200	22.400	20.200	21.600	21.600	230,420
2025-11-13	21.800	22.000	21.700	21.700	21.700	24,521
2025-11-12	21.700	22.300	21.700	21.800	21.800	80,127
2025-11-11	21.400	21.800	21.200	21.300	21.300	7,164
2025-11-10	24.000	24.000	21.300	21.500	21.500	5,331
2025-11-07	21.200	21.400	21.100	21.100	21.100	10,245
2025-11-06	22.000	22.000	21.100	21.100	21.100	13,043
2025-11-05	21.000	22.300	21.000	22.000	22.000	53,594
2025-11-04	21.800	21.900	21.000	21.000	21.000	20,136
2025-11-03	21.800	22.000	21.600	21.600	21.600	27,610
2025-10-31	21.000	21.800	21.000	21.800	21.800	31,688

← NewerPage 4 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.