Reach Subsea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 0 |
| 2025-06-30 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 0 |
| 2025-06-27 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 0 |
| 2025-06-26 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 80 |
| 2025-06-25 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2025-06-24 | 7.720 | 7.720 | 7.590 | 7.590 | 7.590 | 1,018 |
| 2025-06-23 | 7.900 | 7.900 | 7.865 | 7.865 | 7.865 | 1,566 |
| 2025-06-20 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 248 |
| 2025-06-19 | 7.910 | 7.950 | 7.910 | 7.950 | 7.950 | 580 |
| 2025-06-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 192 |
| 2025-06-17 | 8.140 | 8.140 | 8.080 | 8.130 | 8.130 | 10,694 |
| 2025-06-16 | 8.145 | 8.170 | 8.145 | 8.170 | 8.170 | 46,585 |
| 2025-06-13 | 7.950 | 8.050 | 7.950 | 8.050 | 8.050 | 6,239 |
| 2025-06-12 | 7.920 | 8.035 | 7.920 | 8.020 | 8.020 | 3,949 |
| 2025-06-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 800,128 |
| 2025-06-10 | 8.190 | 8.220 | 7.940 | 7.940 | 7.940 | 6,154 |
| 2025-06-09 | 7.735 | 7.735 | 7.735 | 7.735 | 7.735 | 0 |
| 2025-06-06 | 7.735 | 7.735 | 7.735 | 7.735 | 7.735 | 0 |
| 2025-06-05 | 7.735 | 7.735 | 7.735 | 7.735 | 7.735 | 1,740 |
| 2025-06-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-06-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2 |
| 2025-06-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 233 |
| 2025-05-30 | 8.090 | 8.090 | 7.750 | 7.750 | 7.750 | 6,922 |
| 2025-05-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-05-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-05-27 | 8.070 | 8.070 | 8.000 | 8.000 | 8.000 | 800,048 |
| 2025-05-23 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 8,700 |
| 2025-05-22 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-05-21 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 39 |
| 2025-05-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-05-19 | 7.930 | 7.930 | 7.800 | 7.800 | 7.800 | 4,526 |
| 2025-05-16 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 704 |
| 2025-05-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-05-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,200 |
| 2025-05-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-05-12 | 7.740 | 7.800 | 7.740 | 7.800 | 7.800 | 2,929 |
| 2025-05-09 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 723 |
| 2025-05-08 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2025-05-07 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2025-05-06 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2025-05-02 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2025-05-01 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2025-04-30 | 6.690 | 6.810 | 6.690 | 6.810 | 6.810 | 2,643 |
| 2025-04-29 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 30 |
| 2025-04-28 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 1,597 |
| 2025-04-25 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-24 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-23 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-22 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-17 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-16 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-15 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-14 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-11 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-10 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-09 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-08 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-04-07 | 6.390 | 6.590 | 6.390 | 6.590 | 6.590 | 3,979 |
| 2025-04-04 | 7.040 | 7.040 | 6.960 | 6.960 | 6.960 | 26,368 |
| 2025-04-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 20,000 |
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.