Ventura Offshore Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 28.000 | 28.150 | 25.550 | 25.600 | 25.600 | 41,378 |
| 2025-02-11 | 26.950 | 26.950 | 25.500 | 26.900 | 26.900 | 113,875 |
| 2025-02-10 | 24.650 | 24.950 | 24.650 | 24.650 | 24.650 | 6,095 |
| 2025-02-07 | 24.250 | 25.250 | 24.250 | 24.600 | 24.600 | 3,479 |
| 2025-02-06 | 24.900 | 25.500 | 24.900 | 25.500 | 25.500 | 97,474 |
| 2025-02-05 | 25.050 | 25.300 | 24.800 | 24.950 | 24.950 | 13,719 |
| 2025-02-04 | 25.000 | 25.000 | 24.700 | 24.950 | 24.950 | 23,982 |
| 2025-02-03 | 24.500 | 25.650 | 24.500 | 24.850 | 24.850 | 132,932 |
| 2025-01-31 | 26.000 | 26.000 | 25.400 | 25.750 | 25.750 | 22,933 |
| 2025-01-30 | 25.700 | 25.700 | 25.400 | 25.600 | 25.600 | 5,320 |
| 2025-01-29 | 25.400 | 25.700 | 25.400 | 25.500 | 25.500 | 118,606 |
| 2025-01-28 | 25.000 | 25.500 | 24.950 | 25.500 | 25.500 | 52,662 |
| 2025-01-27 | 25.550 | 25.550 | 24.950 | 25.350 | 25.350 | 112,850 |
| 2025-01-24 | 25.950 | 25.950 | 25.400 | 25.500 | 25.500 | 33,194 |
| 2025-01-23 | 25.800 | 26.000 | 25.700 | 25.900 | 25.900 | 36,496 |
| 2025-01-22 | 25.800 | 25.950 | 25.600 | 25.800 | 25.800 | 221,959 |
| 2025-01-21 | 26.000 | 26.000 | 25.100 | 25.900 | 25.900 | 89,523 |
| 2025-01-20 | 26.750 | 26.750 | 25.850 | 26.000 | 26.000 | 14,945 |
| 2025-01-17 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2025-01-16 | 26.600 | 26.950 | 26.200 | 26.200 | 26.200 | 32,420 |
| 2025-01-15 | 26.250 | 26.450 | 25.900 | 26.150 | 26.150 | 5,279 |
| 2025-01-14 | 26.950 | 26.950 | 26.050 | 26.200 | 26.200 | 42,438 |
| 2025-01-13 | 26.550 | 26.550 | 26.000 | 26.500 | 26.500 | 28,690 |
| 2025-01-10 | 26.900 | 27.000 | 26.450 | 26.550 | 26.550 | 51,852 |
| 2025-01-09 | 26.700 | 26.700 | 26.600 | 26.650 | 26.650 | 22,415 |
| 2025-01-08 | 26.900 | 27.000 | 26.700 | 26.750 | 26.750 | 10,483 |
| 2025-01-07 | 26.750 | 27.000 | 26.700 | 26.950 | 26.950 | 23,919 |
| 2025-01-06 | 26.850 | 26.850 | 26.200 | 26.700 | 26.700 | 9,733 |
| 2025-01-03 | 27.000 | 27.000 | 26.800 | 26.850 | 26.850 | 3,629 |
| 2025-01-02 | 27.000 | 27.250 | 25.350 | 27.250 | 27.250 | 13,784 |
| 2024-12-30 | 27.900 | 27.900 | 26.300 | 27.000 | 27.000 | 557,991 |
| 2024-12-27 | 25.800 | 26.500 | 25.100 | 26.500 | 26.500 | 145,328 |
| 2024-12-23 | 25.100 | 26.000 | 24.550 | 26.000 | 26.000 | 199,414 |
| 2024-12-20 | 26.000 | 26.000 | 25.500 | 25.700 | 25.700 | 114,545 |
| 2024-12-19 | 26.000 | 26.150 | 25.250 | 25.350 | 25.350 | 1,894,733 |
| 2024-12-18 | 26.250 | 27.050 | 26.250 | 26.500 | 26.500 | 33,972 |
| 2024-12-17 | 24.900 | 25.450 | 24.400 | 24.950 | 24.950 | 6,960 |
| 2024-12-16 | 25.100 | 26.200 | 24.950 | 25.100 | 25.100 | 13,396 |
| 2024-12-13 | 26.250 | 26.250 | 25.000 | 25.450 | 25.450 | 10,209 |
| 2024-12-12 | 25.900 | 25.900 | 25.000 | 25.100 | 25.100 | 21,513 |
| 2024-12-11 | 25.050 | 26.000 | 25.050 | 26.000 | 26.000 | 14,152 |
| 2024-12-10 | 25.150 | 26.900 | 25.150 | 26.000 | 26.000 | 21,293 |
| 2024-12-09 | 26.500 | 26.500 | 25.550 | 25.550 | 25.550 | 27,541 |
| 2024-12-06 | 26.500 | 26.500 | 26.000 | 26.000 | 26.000 | 31,344 |
| 2024-12-05 | 26.800 | 26.800 | 26.500 | 26.500 | 26.500 | 38,699 |
| 2024-12-04 | 26.250 | 27.000 | 26.250 | 27.000 | 27.000 | 15,350 |
| 2024-12-03 | 26.950 | 27.000 | 26.200 | 27.000 | 27.000 | 11,354 |
| 2024-12-02 | 26.950 | 27.000 | 26.150 | 26.150 | 26.150 | 667 |
| 2024-11-29 | 27.000 | 27.000 | 26.150 | 27.000 | 27.000 | 63,420 |
| 2024-11-28 | 27.900 | 29.000 | 25.950 | 27.000 | 27.000 | 42,576 |
| 2024-11-27 | 27.150 | 27.150 | 26.350 | 26.900 | 26.900 | 1,005 |
| 2024-11-26 | 26.000 | 28.800 | 25.550 | 27.100 | 27.100 | 15,036 |
| 2024-11-25 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-11-22 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-11-21 | 25.500 | 26.850 | 25.500 | 26.000 | 26.000 | 3,451 |
| 2024-11-20 | 26.350 | 26.350 | 25.800 | 25.800 | 25.800 | 462 |
| 2024-11-19 | 26.250 | 26.500 | 26.250 | 26.500 | 26.500 | 375,546 |
| 2024-11-18 | 26.000 | 26.300 | 26.000 | 26.050 | 26.050 | 103,599 |
| 2024-11-15 | 26.500 | 27.200 | 26.500 | 26.600 | 26.600 | 2,116 |
| 2024-11-14 | 27.000 | 27.400 | 26.550 | 27.200 | 27.200 | 79,469 |
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.