Reach Subsea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2025-12-16 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2025-12-15 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 2 |
| 2025-12-12 | 6.200 | 6.320 | 6.200 | 6.320 | 6.320 | 20 |
| 2025-12-11 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2025-12-10 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 16 |
| 2025-12-09 | 6.360 | 6.360 | 6.250 | 6.250 | 6.250 | 92 |
| 2025-12-08 | 6.575 | 6.575 | 6.575 | 6.575 | 6.575 | 40 |
| 2025-12-05 | 6.500 | 6.570 | 6.500 | 6.510 | 6.510 | 21 |
| 2025-12-04 | 6.675 | 6.675 | 6.480 | 6.500 | 6.500 | 41 |
| 2025-12-03 | 6.760 | 6.760 | 6.520 | 6.520 | 6.520 | 748 |
| 2025-12-02 | 6.360 | 6.850 | 6.360 | 6.850 | 6.850 | 1,492 |
| 2025-12-01 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 8 |
| 2025-11-28 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-11-27 | 6.020 | 6.220 | 6.020 | 6.090 | 6.090 | 1,024 |
| 2025-11-26 | 6.180 | 6.180 | 5.960 | 5.970 | 5.970 | 174 |
| 2025-11-25 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 1,709 |
| 2025-11-24 | 6.055 | 6.120 | 6.055 | 6.120 | 6.120 | 19,201 |
| 2025-11-21 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 583 |
| 2025-11-20 | 6.400 | 6.400 | 6.330 | 6.330 | 6.330 | 946 |
| 2025-11-19 | 6.370 | 6.370 | 6.320 | 6.320 | 6.320 | 68 |
| 2025-11-18 | 6.250 | 6.320 | 6.160 | 6.320 | 6.320 | 8,406 |
| 2025-11-17 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 91 |
| 2025-11-14 | 6.940 | 6.940 | 6.900 | 6.900 | 6.900 | 1,065 |
| 2025-11-13 | 6.955 | 6.990 | 6.920 | 6.920 | 6.920 | 2,748 |
| 2025-11-12 | 7.030 | 7.030 | 6.970 | 6.970 | 6.970 | 42 |
| 2025-11-11 | 6.920 | 7.010 | 6.870 | 6.930 | 6.930 | 1,100 |
| 2025-11-10 | 6.710 | 6.950 | 6.710 | 6.920 | 6.920 | 8,693 |
| 2025-11-07 | 6.600 | 6.720 | 6.600 | 6.720 | 6.720 | 2,013 |
| 2025-11-06 | 6.500 | 6.740 | 6.500 | 6.740 | 6.740 | 20 |
| 2025-11-05 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 2 |
| 2025-11-04 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 25 |
| 2025-11-03 | 6.670 | 6.850 | 6.670 | 6.820 | 6.820 | 11,012 |
| 2025-10-31 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 70 |
| 2025-10-30 | 6.770 | 6.770 | 6.670 | 6.720 | 6.720 | 1,645 |
| 2025-10-29 | 6.740 | 6.760 | 6.740 | 6.760 | 6.760 | 2,523 |
| 2025-10-28 | 6.720 | 6.780 | 6.719 | 6.780 | 6.780 | 2,523 |
| 2025-10-27 | 6.910 | 7.000 | 6.780 | 6.780 | 6.780 | 336 |
| 2025-10-24 | 7.040 | 7.040 | 6.860 | 6.880 | 6.880 | 24,817 |
| 2025-10-23 | 7.025 | 7.050 | 7.000 | 7.050 | 7.050 | 2,053 |
| 2025-10-22 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 1,416 |
| 2025-10-21 | 7.230 | 7.230 | 7.060 | 7.085 | 7.085 | 3,266 |
| 2025-10-20 | 6.950 | 7.230 | 6.950 | 7.000 | 7.000 | 169 |
| 2025-10-17 | 6.994 | 7.030 | 6.994 | 7.030 | 7.030 | 146 |
| 2025-10-16 | 7.390 | 7.390 | 7.250 | 7.250 | 7.250 | 513 |
| 2025-10-15 | 7.380 | 7.380 | 7.330 | 7.380 | 7.380 | 130 |
| 2025-10-14 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 15 |
| 2025-10-13 | 7.210 | 7.400 | 7.140 | 7.360 | 7.360 | 819 |
| 2025-10-10 | 7.400 | 7.400 | 7.180 | 7.260 | 7.260 | 108 |
| 2025-10-09 | 7.430 | 7.500 | 7.380 | 7.385 | 7.385 | 4,882 |
| 2025-10-08 | 7.170 | 7.360 | 7.160 | 7.315 | 7.315 | 3,255 |
| 2025-10-07 | 7.330 | 7.365 | 7.210 | 7.305 | 7.305 | 3,611 |
| 2025-10-06 | 7.530 | 7.640 | 7.370 | 7.370 | 7.370 | 2,031 |
| 2025-10-03 | 7.750 | 7.750 | 7.500 | 7.500 | 7.500 | 197 |
| 2025-10-02 | 7.710 | 7.720 | 7.565 | 7.565 | 7.565 | 233 |
| 2025-10-01 | 7.740 | 7.760 | 7.740 | 7.760 | 7.760 | 1,215 |
| 2025-09-30 | 7.750 | 7.750 | 7.740 | 7.740 | 7.740 | 11 |
| 2025-09-29 | 8.050 | 8.110 | 7.930 | 8.070 | 8.070 | 13,765 |
| 2025-09-26 | 7.820 | 8.065 | 7.770 | 7.970 | 7.970 | 3,731 |
| 2025-09-25 | 7.280 | 7.395 | 7.280 | 7.380 | 7.380 | 8,807 |
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.