Ventura Offshore Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 27.000 | 27.400 | 26.550 | 27.200 | 27.200 | 79,469 |
| 2024-11-13 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2024-11-12 | 27.000 | 27.000 | 26.150 | 26.500 | 26.500 | 4,971 |
| 2024-11-11 | 26.000 | 27.000 | 26.000 | 26.650 | 26.650 | 21,407 |
| 2024-11-08 | 27.000 | 27.500 | 26.000 | 26.000 | 26.000 | 186,680 |
| 2024-11-07 | 27.700 | 27.700 | 27.700 | 27.700 | 27.700 | 0 |
| 2024-11-06 | 27.500 | 27.950 | 27.000 | 27.700 | 27.700 | 73,046 |
| 2024-11-05 | 27.500 | 28.500 | 27.350 | 27.500 | 27.500 | 33,041 |
| 2024-11-04 | 27.600 | 27.600 | 27.400 | 27.550 | 27.550 | 3,072 |
| 2024-11-01 | 28.800 | 28.800 | 27.600 | 27.600 | 27.600 | 555 |
| 2024-10-31 | 27.200 | 28.000 | 27.200 | 28.000 | 28.000 | 33,797 |
| 2024-10-30 | 27.250 | 28.500 | 27.250 | 28.000 | 28.000 | 3,067,711 |
| 2024-10-29 | 28.500 | 28.800 | 28.500 | 28.500 | 28.500 | 5,649 |
| 2024-10-28 | 29.000 | 29.500 | 27.950 | 28.500 | 28.500 | 88,278 |
| 2024-10-25 | 28.000 | 28.050 | 27.200 | 28.000 | 28.000 | 2,076,572 |
| 2024-10-24 | 27.550 | 29.000 | 27.050 | 27.200 | 27.200 | 13,617 |
| 2024-10-23 | 28.950 | 29.000 | 27.850 | 27.850 | 27.850 | 5,722 |
| 2024-10-22 | 29.000 | 29.200 | 27.800 | 27.850 | 27.850 | 22,661 |
| 2024-10-21 | 29.050 | 30.000 | 29.050 | 29.750 | 29.750 | 14,171 |
| 2024-10-18 | 29.700 | 29.950 | 29.300 | 29.800 | 29.800 | 66,755 |
| 2024-10-17 | 28.450 | 29.700 | 27.700 | 29.300 | 29.300 | 123,115 |
| 2024-10-16 | 28.000 | 28.450 | 27.800 | 28.450 | 28.450 | 15,695 |
| 2024-10-15 | 28.000 | 28.500 | 27.000 | 28.500 | 28.500 | 4,814 |
| 2024-10-14 | 27.500 | 28.950 | 26.050 | 27.900 | 27.900 | 8,032 |
| 2024-10-11 | 28.950 | 28.950 | 27.500 | 27.500 | 27.500 | 153 |
| 2024-10-10 | 28.000 | 29.800 | 28.000 | 28.000 | 28.000 | 12,409 |
| 2024-10-09 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 10,924 |
| 2024-10-08 | 28.350 | 29.000 | 28.100 | 28.100 | 28.100 | 133,322 |
| 2024-10-07 | 28.100 | 28.500 | 28.100 | 28.250 | 28.250 | 131,631 |
| 2024-10-04 | 28.000 | 28.100 | 28.000 | 28.100 | 28.100 | 8,710 |
| 2024-10-03 | 28.000 | 28.100 | 28.000 | 28.050 | 28.050 | 7,762 |
| 2024-10-02 | 28.000 | 28.050 | 28.000 | 28.050 | 28.050 | 4,736 |
| 2024-10-01 | 28.000 | 28.400 | 27.800 | 27.950 | 27.950 | 259,484 |
| 2024-09-30 | 26.250 | 29.850 | 26.250 | 28.500 | 28.500 | 50,770 |
| 2024-09-27 | 27.400 | 27.400 | 27.400 | 27.400 | 27.400 | 0 |
| 2024-09-26 | 26.750 | 27.400 | 25.550 | 27.400 | 27.400 | 81,901 |
| 2024-09-25 | 26.750 | 27.450 | 26.750 | 27.450 | 27.450 | 659,441 |
| 2024-09-24 | 26.750 | 27.500 | 26.750 | 27.500 | 27.500 | 5,658 |
| 2024-09-23 | 26.600 | 26.800 | 26.600 | 26.800 | 26.800 | 19,401 |
| 2024-09-20 | 26.900 | 27.000 | 26.750 | 27.000 | 27.000 | 107,265 |
| 2024-09-19 | 27.000 | 27.000 | 26.900 | 26.900 | 26.900 | 1,556,859 |
| 2024-09-18 | 27.050 | 27.050 | 26.850 | 27.000 | 27.000 | 15,308 |
| 2024-09-17 | 27.100 | 27.250 | 26.900 | 27.250 | 27.250 | 9,593 |
| 2024-09-16 | 26.550 | 27.300 | 26.500 | 27.100 | 27.100 | 10,854 |
| 2024-09-13 | 26.300 | 27.350 | 26.250 | 27.100 | 27.100 | 11,249 |
| 2024-09-12 | 27.000 | 27.000 | 26.250 | 26.250 | 26.250 | 17,071 |
| 2024-09-11 | 26.250 | 26.800 | 26.000 | 26.500 | 26.500 | 34,569 |
| 2024-09-10 | 27.250 | 27.400 | 26.100 | 26.800 | 26.800 | 152,840 |
| 2024-09-09 | 27.500 | 27.500 | 25.500 | 25.500 | 25.500 | 3,426 |
| 2024-09-06 | 27.450 | 27.450 | 25.850 | 26.250 | 26.250 | 34,728 |
| 2024-09-05 | 28.450 | 28.450 | 25.000 | 26.000 | 26.000 | 86,583 |
| 2024-09-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-09-03 | 27.250 | 27.350 | 25.000 | 25.000 | 25.000 | 286,544 |
| 2024-09-02 | 26.800 | 27.500 | 26.800 | 27.500 | 27.500 | 44,073 |
| 2024-08-30 | 27.000 | 27.500 | 26.500 | 27.400 | 27.400 | 64,051 |
| 2024-08-29 | 27.000 | 27.900 | 27.000 | 27.000 | 27.000 | 108,225 |
| 2024-08-28 | 27.000 | 27.450 | 26.600 | 27.150 | 27.150 | 69,824 |
| 2024-08-27 | 27.200 | 27.500 | 26.750 | 27.500 | 27.500 | 88,424 |
| 2024-08-26 | 27.800 | 27.950 | 27.050 | 27.500 | 27.500 | 155,156 |
| 2024-08-23 | 28.000 | 28.500 | 27.850 | 28.000 | 28.000 | 118,559 |
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.