Ventura Offshore Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 18.500 | 18.500 | 17.700 | 17.900 | 17.900 | 5,276 |
| 2025-05-13 | 18.500 | 18.500 | 17.800 | 17.950 | 17.950 | 5,655 |
| 2025-05-12 | 17.850 | 18.200 | 17.550 | 17.650 | 17.650 | 18,980 |
| 2025-05-09 | 17.500 | 17.500 | 17.200 | 17.300 | 17.300 | 30,036 |
| 2025-05-08 | 17.200 | 17.450 | 16.950 | 17.400 | 17.400 | 33,256 |
| 2025-05-07 | 17.300 | 18.050 | 17.100 | 17.400 | 17.400 | 7,392 |
| 2025-05-06 | 17.500 | 17.550 | 17.300 | 17.400 | 17.400 | 18,685 |
| 2025-05-05 | 17.850 | 17.850 | 17.400 | 17.500 | 17.500 | 24,038 |
| 2025-05-02 | 17.550 | 18.000 | 17.550 | 18.000 | 18.000 | 5,134 |
| 2025-04-30 | 17.550 | 17.700 | 17.500 | 17.500 | 17.500 | 22,533 |
| 2025-04-29 | 18.000 | 18.000 | 17.700 | 17.750 | 17.750 | 8,364 |
| 2025-04-28 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 32,750 |
| 2025-04-25 | 18.000 | 18.000 | 17.850 | 18.000 | 18.000 | 52,520 |
| 2025-04-24 | 17.950 | 18.000 | 17.150 | 18.000 | 18.000 | 8,260 |
| 2025-04-23 | 17.950 | 18.000 | 17.900 | 18.000 | 18.000 | 23,193 |
| 2025-04-22 | 18.400 | 18.400 | 17.800 | 17.950 | 17.950 | 54,268 |
| 2025-04-16 | 18.050 | 18.050 | 17.500 | 17.500 | 17.500 | 47,306 |
| 2025-04-15 | 18.050 | 18.650 | 17.800 | 18.250 | 18.250 | 12,465 |
| 2025-04-14 | 18.700 | 18.700 | 17.950 | 17.950 | 17.950 | 1,180 |
| 2025-04-11 | 18.050 | 18.450 | 17.650 | 17.700 | 17.700 | 2,011,291 |
| 2025-04-10 | 20.900 | 20.900 | 18.000 | 18.000 | 18.000 | 50,803 |
| 2025-04-09 | 18.300 | 18.300 | 17.600 | 17.950 | 17.950 | 16,846 |
| 2025-04-08 | 18.450 | 18.450 | 18.200 | 18.450 | 18.450 | 3,750 |
| 2025-04-07 | 15.150 | 20.900 | 15.150 | 18.200 | 18.200 | 24,648 |
| 2025-04-04 | 19.000 | 19.000 | 17.500 | 17.800 | 17.800 | 42,912 |
| 2025-04-03 | 19.480 | 19.480 | 19.000 | 19.000 | 19.000 | 9,705 |
| 2025-04-02 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1,000 |
| 2025-04-01 | 19.660 | 19.820 | 19.320 | 19.320 | 19.320 | 22,307 |
| 2025-03-31 | 20.100 | 20.100 | 19.360 | 19.660 | 19.660 | 34,657 |
| 2025-03-28 | 20.750 | 20.750 | 20.100 | 20.650 | 20.650 | 14,437 |
| 2025-03-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-03-26 | 21.450 | 21.450 | 20.650 | 21.000 | 21.000 | 2,848 |
| 2025-03-25 | 21.500 | 21.500 | 21.450 | 21.450 | 21.450 | 610 |
| 2025-03-24 | 21.000 | 21.000 | 20.650 | 20.700 | 20.700 | 7,203 |
| 2025-03-21 | 20.400 | 20.800 | 20.250 | 20.800 | 20.800 | 1,951 |
| 2025-03-20 | 20.750 | 20.800 | 20.150 | 20.800 | 20.800 | 20,029 |
| 2025-03-19 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 53 |
| 2025-03-18 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 890 |
| 2025-03-17 | 20.800 | 20.800 | 20.000 | 20.750 | 20.750 | 26,969 |
| 2025-03-14 | 20.050 | 20.750 | 19.900 | 20.750 | 20.750 | 12,384 |
| 2025-03-13 | 20.700 | 20.750 | 20.000 | 20.600 | 20.600 | 335,196 |
| 2025-03-12 | 19.980 | 20.700 | 19.980 | 20.700 | 20.700 | 30,829 |
| 2025-03-11 | 19.060 | 20.050 | 19.060 | 20.000 | 20.000 | 39,053 |
| 2025-03-10 | 20.550 | 21.000 | 19.800 | 20.300 | 20.300 | 40,860 |
| 2025-03-07 | 21.950 | 21.950 | 19.800 | 20.850 | 20.850 | 150,408 |
| 2025-03-06 | 19.740 | 21.700 | 19.740 | 20.700 | 20.700 | 113,875 |
| 2025-03-05 | 19.800 | 21.400 | 19.700 | 19.700 | 19.700 | 420,962 |
| 2025-03-04 | 22.050 | 22.050 | 19.520 | 19.560 | 19.560 | 224,716 |
| 2025-03-03 | 22.600 | 22.850 | 22.150 | 22.450 | 22.450 | 24,223 |
| 2025-02-28 | 23.000 | 23.000 | 22.300 | 22.500 | 22.500 | 69,982 |
| 2025-02-27 | 23.000 | 23.000 | 22.050 | 22.700 | 22.700 | 757,863 |
| 2025-02-26 | 23.350 | 23.500 | 22.700 | 23.000 | 23.000 | 700,037 |
| 2025-02-25 | 24.750 | 24.750 | 22.400 | 23.600 | 23.600 | 313,833 |
| 2025-02-24 | 24.400 | 24.750 | 24.200 | 24.750 | 24.750 | 7,124 |
| 2025-02-21 | 24.950 | 24.950 | 24.500 | 24.550 | 24.550 | 5,410 |
| 2025-02-20 | 24.600 | 25.200 | 24.500 | 24.650 | 24.650 | 85,371 |
| 2025-02-19 | 25.000 | 27.650 | 24.650 | 25.000 | 25.000 | 49,798 |
| 2025-02-18 | 25.200 | 27.950 | 24.750 | 24.800 | 24.800 | 46,308 |
| 2025-02-17 | 25.350 | 25.400 | 24.500 | 25.000 | 25.000 | 58,227 |
| 2025-02-14 | 25.900 | 25.900 | 25.150 | 25.250 | 25.250 | 17,766 |
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.