Reach Subsea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.985 | 5.985 | 5.970 | 5.970 | 5.970 | 1,727 |
| 2026-10-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 326 |
| 2026-10-09 | 6.120 | 6.170 | 6.120 | 6.170 | 6.170 | 1,771 |
| 2026-10-08 | 6.055 | 6.090 | 6.055 | 6.090 | 6.090 | 2,923 |
| 2026-10-01 | 6.580 | 6.580 | 6.520 | 6.520 | 6.520 | 68 |
| 2026-09-29 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 291 |
| 2026-09-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 140 |
| 2026-09-15 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 7 |
| 2026-09-14 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 1,396 |
| 2026-09-11 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 3,200 |
| 2026-09-10 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 356 |
| 2026-09-09 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 369 |
| 2026-09-07 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 347 |
| 2026-09-01 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 4,138 |
| 2026-08-28 | 6.640 | 6.700 | 6.550 | 6.700 | 6.700 | 2,141 |
| 2026-08-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 30,000 |
| 2026-08-21 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 181 |
| 2026-08-19 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 361 |
| 2026-08-18 | 6.225 | 6.225 | 6.100 | 6.120 | 6.120 | 13,663 |
| 2026-08-17 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 4,950 |
| 2026-08-14 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 30,520 |
| 2026-08-13 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 76 |
| 2026-08-10 | 5.430 | 5.430 | 5.260 | 5.270 | 5.270 | 433 |
| 2026-08-07 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 990 |
| 2026-08-05 | 5.220 | 5.240 | 5.220 | 5.240 | 5.240 | 485 |
| 2026-08-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 368 |
| 2026-07-31 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 7 |
| 2026-07-28 | 4.935 | 4.935 | 4.915 | 4.915 | 4.915 | 81 |
| 2026-07-27 | 4.958 | 4.970 | 4.958 | 4.970 | 4.970 | 7,437 |
| 2026-07-24 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-07-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-07-22 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 369 |
| 2026-07-21 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-07-20 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-07-17 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2,333 |
| 2026-07-16 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-07-15 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-07-14 | 4.938 | 4.945 | 4.938 | 4.945 | 4.945 | 1,994 |
| 2026-07-13 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-07-10 | 4.925 | 4.945 | 4.925 | 4.945 | 4.945 | 2,745 |
| 2026-07-09 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-07-08 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,258 |
| 2026-07-07 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 2,261 |
| 2026-07-06 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 21 |
| 2026-07-03 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 2,062 |
| 2026-07-02 | 4.725 | 4.775 | 4.725 | 4.775 | 4.775 | 3,837 |
| 2026-07-01 | 4.865 | 4.865 | 4.865 | 4.865 | 4.865 | 2,784 |
| 2026-06-30 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 109 |
| 2026-06-29 | 4.988 | 4.988 | 4.980 | 4.980 | 4.980 | 12,060 |
| 2026-06-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 38 |
| 2026-06-25 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 5,463 |
| 2026-06-24 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 11,843 |
| 2026-06-23 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3,791 |
| 2026-06-22 | 5.050 | 5.110 | 5.050 | 5.110 | 5.110 | 3,354 |
| 2026-06-19 | 5.140 | 5.150 | 5.115 | 5.115 | 5.115 | 1,851 |
| 2026-06-18 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 5,000 |
| 2026-06-17 | 5.225 | 5.225 | 5.225 | 5.225 | 5.225 | 1,000 |
| 2026-06-16 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2026-06-15 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2026-06-12 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 18 |
Page 1 of 16 · 925 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-31 | 0.1800 NOK |
| 2021-06-14 | 0.1500 NOK |
| 2019-05-28 | 0.0700 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.