Reach Subsea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 6.790 | 7.130 | 6.790 | 7.100 | 7.100 | 109,420 |
| 2025-09-23 | 6.130 | 6.330 | 6.130 | 6.250 | 6.250 | 6,671 |
| 2025-09-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,012 |
| 2025-09-19 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 3,600 |
| 2025-09-18 | 6.615 | 6.640 | 6.570 | 6.575 | 6.575 | 5,617 |
| 2025-09-17 | 6.550 | 6.610 | 6.530 | 6.595 | 6.595 | 292 |
| 2025-09-16 | 6.490 | 6.550 | 6.270 | 6.550 | 6.550 | 1,463 |
| 2025-09-15 | 6.565 | 6.565 | 6.350 | 6.350 | 6.350 | 38,417 |
| 2025-09-12 | 6.560 | 6.580 | 6.490 | 6.580 | 6.580 | 1,138 |
| 2025-09-11 | 6.570 | 6.570 | 6.550 | 6.550 | 6.550 | 55 |
| 2025-09-10 | 6.580 | 6.640 | 6.563 | 6.640 | 6.640 | 10,904 |
| 2025-09-09 | 6.916 | 6.916 | 6.870 | 6.870 | 6.870 | 14,144 |
| 2025-09-08 | 6.930 | 6.940 | 6.930 | 6.940 | 6.940 | 369 |
| 2025-09-05 | 7.100 | 7.100 | 6.950 | 6.950 | 6.950 | 330 |
| 2025-09-04 | 7.230 | 7.230 | 7.170 | 7.170 | 7.170 | 569 |
| 2025-09-03 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 141 |
| 2025-09-02 | 7.400 | 7.400 | 7.120 | 7.140 | 7.140 | 2,871 |
| 2025-09-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,775 |
| 2025-08-29 | 7.490 | 7.500 | 7.440 | 7.440 | 7.440 | 39,125 |
| 2025-08-28 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 6,558 |
| 2025-08-27 | 7.474 | 7.480 | 7.400 | 7.460 | 7.460 | 3,496 |
| 2025-08-26 | 7.765 | 7.770 | 7.470 | 7.600 | 7.600 | 13,884 |
| 2025-08-22 | 8.200 | 8.235 | 8.200 | 8.230 | 8.230 | 29,068 |
| 2025-08-21 | 8.190 | 8.190 | 8.040 | 8.120 | 8.120 | 27,603 |
| 2025-08-20 | 8.060 | 8.110 | 8.060 | 8.070 | 8.070 | 722 |
| 2025-08-19 | 8.000 | 8.070 | 8.000 | 8.070 | 8.070 | 688 |
| 2025-08-18 | 8.120 | 8.120 | 8.056 | 8.056 | 8.056 | 13,278 |
| 2025-08-15 | 8.100 | 8.120 | 8.100 | 8.100 | 8.100 | 7,913 |
| 2025-08-14 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 4,440 |
| 2025-08-13 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 129 |
| 2025-08-12 | 7.900 | 7.900 | 7.800 | 7.870 | 7.870 | 761 |
| 2025-08-11 | 8.095 | 8.095 | 8.020 | 8.020 | 8.020 | 1,293 |
| 2025-08-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-08-07 | 7.660 | 7.800 | 7.660 | 7.800 | 7.800 | 3,638 |
| 2025-08-06 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1,900 |
| 2025-08-05 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2025-08-04 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2025-08-01 | 7.873 | 7.873 | 7.870 | 7.870 | 7.870 | 214 |
| 2025-07-31 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 352 |
| 2025-07-30 | 7.760 | 7.760 | 7.710 | 7.710 | 7.710 | 273 |
| 2025-07-29 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,354 |
| 2025-07-28 | 7.790 | 7.790 | 7.710 | 7.720 | 7.720 | 3,130 |
| 2025-07-25 | 7.865 | 7.865 | 7.830 | 7.860 | 7.860 | 20 |
| 2025-07-24 | 7.920 | 7.920 | 7.895 | 7.895 | 7.895 | 2,104 |
| 2025-07-23 | 7.930 | 7.930 | 7.850 | 7.850 | 7.850 | 3,204 |
| 2025-07-22 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 2,592 |
| 2025-07-21 | 7.770 | 7.830 | 7.770 | 7.830 | 7.830 | 363 |
| 2025-07-18 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-07-17 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-07-16 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-07-15 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1,656 |
| 2025-07-14 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-07-11 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-07-10 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-07-09 | 7.840 | 7.840 | 7.830 | 7.830 | 7.830 | 305 |
| 2025-07-08 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 64 |
| 2025-07-07 | 7.890 | 7.890 | 7.800 | 7.870 | 7.870 | 1,092 |
| 2025-07-04 | 7.947 | 7.947 | 7.947 | 7.947 | 7.947 | 0 |
| 2025-07-03 | 7.947 | 7.947 | 7.947 | 7.947 | 7.947 | 0 |
| 2025-07-02 | 7.960 | 7.960 | 7.947 | 7.947 | 7.947 | 190 |
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.