Ventura Offshore Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 22.900 | 23.000 | 22.500 | 22.700 | 22.700 | 44,397 |
| 2025-08-06 | 22.400 | 23.300 | 22.400 | 23.000 | 23.000 | 170,001 |
| 2025-08-05 | 21.900 | 22.400 | 21.900 | 22.100 | 22.100 | 72,497 |
| 2025-08-04 | 20.300 | 21.900 | 20.300 | 21.700 | 21.700 | 68,819 |
| 2025-08-01 | 20.800 | 21.000 | 20.500 | 20.500 | 20.500 | 521,992 |
| 2025-07-31 | 20.600 | 21.000 | 20.300 | 21.000 | 21.000 | 94,074 |
| 2025-07-30 | 21.400 | 21.500 | 20.900 | 20.900 | 20.900 | 68,517 |
| 2025-07-29 | 21.000 | 21.600 | 21.000 | 21.300 | 21.300 | 20,752 |
| 2025-07-28 | 21.400 | 21.400 | 20.600 | 20.900 | 20.900 | 45,657 |
| 2025-07-25 | 21.700 | 22.000 | 21.300 | 21.500 | 21.500 | 65,330 |
| 2025-07-24 | 22.300 | 22.300 | 21.300 | 21.500 | 21.500 | 39,091 |
| 2025-07-23 | 22.000 | 22.800 | 21.200 | 21.500 | 21.500 | 138,854 |
| 2025-07-22 | 22.300 | 22.300 | 21.400 | 21.500 | 21.500 | 20,979 |
| 2025-07-21 | 22.900 | 22.900 | 21.500 | 21.800 | 21.800 | 33,453 |
| 2025-07-18 | 23.700 | 23.700 | 22.500 | 22.500 | 22.500 | 111,372 |
| 2025-07-17 | 23.600 | 23.900 | 22.400 | 22.400 | 22.400 | 47,575 |
| 2025-07-16 | 22.300 | 23.600 | 22.000 | 23.600 | 23.600 | 239,452 |
| 2025-07-15 | 22.900 | 22.900 | 20.100 | 22.300 | 22.300 | 153,768 |
| 2025-07-14 | 23.000 | 23.000 | 20.300 | 22.200 | 22.200 | 84,988 |
| 2025-07-11 | 21.500 | 22.900 | 21.300 | 22.300 | 22.300 | 84,698 |
| 2025-07-10 | 20.500 | 21.900 | 19.700 | 21.500 | 21.500 | 122,842 |
| 2025-07-09 | 18.500 | 20.000 | 18.400 | 20.000 | 20.000 | 547,549 |
| 2025-07-08 | 17.850 | 18.250 | 17.800 | 18.250 | 18.250 | 20,830 |
| 2025-07-07 | 18.300 | 18.350 | 17.750 | 18.350 | 18.350 | 23,898 |
| 2025-07-04 | 17.350 | 18.300 | 17.350 | 18.300 | 18.300 | 51,430 |
| 2025-07-03 | 17.400 | 17.650 | 17.000 | 17.500 | 17.500 | 62,920 |
| 2025-07-02 | 17.250 | 17.700 | 17.100 | 17.700 | 17.700 | 18,431 |
| 2025-07-01 | 17.300 | 17.550 | 16.800 | 17.300 | 17.300 | 59,711 |
| 2025-06-30 | 17.350 | 17.700 | 17.300 | 17.300 | 17.300 | 41,122 |
| 2025-06-27 | 17.450 | 17.700 | 17.450 | 17.700 | 17.700 | 50,137 |
| 2025-06-26 | 17.750 | 17.750 | 17.400 | 17.750 | 17.750 | 53,401 |
| 2025-06-25 | 18.000 | 18.050 | 17.700 | 18.000 | 18.000 | 12,128 |
| 2025-06-24 | 18.100 | 18.100 | 17.450 | 18.000 | 18.000 | 391,804 |
| 2025-06-23 | 18.200 | 18.250 | 18.100 | 18.100 | 18.100 | 32,351 |
| 2025-06-20 | 18.200 | 18.250 | 17.950 | 18.250 | 18.250 | 7,717 |
| 2025-06-19 | 18.000 | 18.350 | 18.000 | 18.200 | 18.200 | 17,171 |
| 2025-06-18 | 18.350 | 18.350 | 17.950 | 18.000 | 18.000 | 52,034 |
| 2025-06-17 | 18.150 | 18.700 | 17.500 | 18.550 | 18.550 | 219,679 |
| 2025-06-16 | 18.450 | 18.800 | 18.350 | 18.400 | 18.400 | 41,521 |
| 2025-06-13 | 18.350 | 19.150 | 17.850 | 18.800 | 18.800 | 108,655 |
| 2025-06-12 | 17.700 | 18.000 | 17.550 | 17.850 | 17.850 | 107,233 |
| 2025-06-11 | 17.750 | 17.800 | 17.300 | 17.400 | 17.400 | 158,540 |
| 2025-06-10 | 17.600 | 18.000 | 17.500 | 17.750 | 17.750 | 77,304 |
| 2025-06-06 | 17.700 | 17.850 | 17.600 | 17.650 | 17.650 | 12,245 |
| 2025-06-05 | 17.600 | 17.700 | 17.250 | 17.350 | 17.350 | 50,992 |
| 2025-06-04 | 18.000 | 18.000 | 17.500 | 17.700 | 17.700 | 45,294 |
| 2025-06-03 | 17.800 | 18.000 | 17.600 | 17.850 | 17.850 | 19,574 |
| 2025-06-02 | 18.050 | 18.200 | 17.800 | 18.000 | 18.000 | 11,778 |
| 2025-05-30 | 18.000 | 18.350 | 17.750 | 17.950 | 17.950 | 78,240 |
| 2025-05-28 | 18.000 | 18.000 | 17.700 | 18.000 | 18.000 | 32,081 |
| 2025-05-27 | 18.000 | 18.000 | 17.750 | 17.800 | 17.800 | 17,217 |
| 2025-05-26 | 17.950 | 18.200 | 17.900 | 18.100 | 18.100 | 10,698 |
| 2025-05-23 | 18.000 | 18.200 | 17.900 | 18.000 | 18.000 | 22,046 |
| 2025-05-22 | 18.350 | 18.400 | 17.850 | 18.000 | 18.000 | 29,300 |
| 2025-05-21 | 19.250 | 19.550 | 18.400 | 18.500 | 18.500 | 55,596 |
| 2025-05-20 | 18.000 | 18.150 | 18.000 | 18.000 | 18.000 | 6,459 |
| 2025-05-19 | 18.000 | 18.500 | 17.900 | 18.200 | 18.200 | 15,669 |
| 2025-05-16 | 18.050 | 18.250 | 17.800 | 18.000 | 18.000 | 45,619 |
| 2025-05-15 | 17.900 | 17.900 | 17.500 | 17.500 | 17.500 | 36,624 |
| 2025-05-14 | 18.500 | 18.500 | 17.700 | 17.900 | 17.900 | 5,276 |
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.