Reach Subsea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-11 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 14,612 |
| 2026-06-10 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-06-09 | 5.400 | 5.490 | 5.400 | 5.490 | 5.490 | 25,021 |
| 2026-06-08 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 181 |
| 2026-06-05 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2026-06-04 | 5.550 | 5.550 | 5.520 | 5.520 | 5.520 | 11,741 |
| 2026-06-03 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2026-06-02 | 5.800 | 5.800 | 5.670 | 5.670 | 5.670 | 9,503 |
| 2026-06-01 | 5.565 | 5.590 | 5.560 | 5.590 | 5.590 | 12,112 |
| 2026-05-29 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 32 |
| 2026-05-28 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-05-27 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 18 |
| 2026-05-26 | 6.330 | 6.330 | 6.110 | 6.130 | 6.130 | 28,762 |
| 2026-05-22 | 6.260 | 6.270 | 6.260 | 6.270 | 6.270 | 3,108 |
| 2026-05-21 | 6.440 | 6.500 | 6.400 | 6.440 | 6.440 | 14,689 |
| 2026-05-20 | 6.440 | 6.450 | 6.420 | 6.450 | 6.450 | 11,611 |
| 2026-05-19 | 6.440 | 6.440 | 6.350 | 6.350 | 6.350 | 3,571 |
| 2026-05-18 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2026-05-15 | 6.435 | 6.435 | 6.370 | 6.420 | 6.420 | 100 |
| 2026-05-14 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-05-13 | 6.280 | 6.285 | 6.280 | 6.280 | 6.280 | 2,162 |
| 2026-05-12 | 6.350 | 6.390 | 6.310 | 6.310 | 6.310 | 88 |
| 2026-05-11 | 6.380 | 6.380 | 6.330 | 6.370 | 6.370 | 14,052 |
| 2026-05-08 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 6 |
| 2026-05-07 | 6.580 | 6.630 | 6.530 | 6.580 | 6.580 | 520 |
| 2026-05-06 | 6.580 | 6.650 | 6.480 | 6.480 | 6.480 | 5,973 |
| 2026-05-05 | 6.300 | 6.540 | 6.280 | 6.530 | 6.530 | 940 |
| 2026-05-04 | 7.045 | 7.139 | 6.860 | 6.860 | 6.860 | 3,922 |
| 2026-05-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-04-30 | 6.840 | 6.950 | 6.800 | 6.950 | 6.950 | 4,262 |
| 2026-04-29 | 6.840 | 6.840 | 6.820 | 6.840 | 6.840 | 155 |
| 2026-04-28 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-04-27 | 6.780 | 6.780 | 6.730 | 6.740 | 6.740 | 25,615 |
| 2026-04-24 | 6.800 | 6.800 | 6.760 | 6.760 | 6.760 | 15 |
| 2026-04-23 | 6.830 | 6.830 | 6.800 | 6.830 | 6.830 | 6,864 |
| 2026-04-22 | 6.700 | 6.790 | 6.670 | 6.790 | 6.790 | 3,219 |
| 2026-04-21 | 6.670 | 6.710 | 6.670 | 6.710 | 6.710 | 14 |
| 2026-04-20 | 6.765 | 6.790 | 6.740 | 6.760 | 6.760 | 522 |
| 2026-04-17 | 6.950 | 6.950 | 6.900 | 6.945 | 6.945 | 813 |
| 2026-04-16 | 6.890 | 6.890 | 6.810 | 6.890 | 6.890 | 145 |
| 2026-04-15 | 6.920 | 6.920 | 6.850 | 6.870 | 6.870 | 13,813 |
| 2026-04-14 | 6.895 | 6.990 | 6.815 | 6.990 | 6.990 | 130 |
| 2026-04-13 | 6.910 | 6.940 | 6.880 | 6.880 | 6.880 | 14 |
| 2026-04-10 | 7.050 | 7.150 | 7.040 | 7.040 | 7.040 | 12,673 |
| 2026-04-09 | 7.090 | 7.100 | 7.010 | 7.100 | 7.100 | 14,282 |
| 2026-04-08 | 6.935 | 7.000 | 6.935 | 6.975 | 6.975 | 5,494 |
| 2026-04-07 | 7.115 | 7.120 | 7.060 | 7.120 | 7.120 | 11,501 |
| 2026-04-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-04-01 | 7.110 | 7.110 | 7.100 | 7.100 | 7.100 | 4,105 |
| 2026-03-31 | 7.100 | 7.150 | 7.060 | 7.100 | 7.100 | 4,084 |
| 2026-03-30 | 6.980 | 7.030 | 6.980 | 7.000 | 7.000 | 38,371 |
| 2026-03-27 | 7.140 | 7.200 | 7.010 | 7.010 | 7.010 | 10,123 |
| 2026-03-26 | 6.790 | 7.100 | 6.790 | 7.010 | 7.010 | 4,415 |
| 2026-03-25 | 6.760 | 6.770 | 6.760 | 6.760 | 6.760 | 1,689 |
| 2026-03-24 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 2 |
| 2026-03-23 | 6.620 | 6.640 | 6.620 | 6.640 | 6.640 | 111 |
| 2026-03-20 | 6.750 | 6.780 | 6.750 | 6.780 | 6.780 | 3,850 |
| 2026-03-19 | 6.690 | 6.740 | 6.690 | 6.740 | 6.740 | 146 |
| 2026-03-18 | 6.690 | 6.690 | 6.590 | 6.590 | 6.590 | 10 |
| 2026-03-17 | 6.610 | 6.620 | 6.610 | 6.620 | 6.620 | 54 |
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.