Reach Subsea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-04-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 20,000 |
| 2025-03-31 | 7.600 | 7.600 | 7.380 | 7.380 | 7.380 | 29,224 |
| 2025-03-28 | 7.400 | 7.400 | 7.360 | 7.360 | 7.360 | 23,444 |
| 2025-03-27 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 21,134 |
| 2025-03-26 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2025-03-25 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 4,386 |
| 2025-03-24 | 7.380 | 7.440 | 7.380 | 7.440 | 7.440 | 10,014 |
| 2025-03-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 20,321 |
| 2025-03-20 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-03-19 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 142 |
| 2025-03-18 | 7.291 | 7.291 | 7.291 | 7.291 | 7.291 | 288 |
| 2025-03-17 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 161 |
| 2025-03-14 | 6.520 | 7.080 | 6.520 | 7.080 | 7.080 | 3,069 |
| 2025-03-13 | 6.861 | 7.060 | 6.861 | 7.060 | 7.060 | 2,000 |
| 2025-03-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-03-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-03-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-03-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-03-06 | 6.700 | 6.700 | 6.620 | 6.700 | 6.700 | 29,290 |
| 2025-03-05 | 6.153 | 6.153 | 6.153 | 6.153 | 6.153 | 0 |
| 2025-03-04 | 6.240 | 6.240 | 6.153 | 6.153 | 6.153 | 41,150 |
| 2025-03-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 277 |
| 2025-02-28 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 7,168 |
| 2025-02-27 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 12,061 |
| 2025-02-26 | 7.184 | 7.184 | 7.184 | 7.184 | 7.184 | 1,546 |
| 2025-02-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 102 |
| 2025-02-24 | 7.530 | 7.530 | 7.460 | 7.460 | 7.460 | 513 |
| 2025-02-21 | 7.460 | 7.500 | 7.460 | 7.500 | 7.500 | 1,922 |
| 2025-02-20 | 7.560 | 7.560 | 7.520 | 7.520 | 7.520 | 18,114 |
| 2025-02-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 132 |
| 2025-02-18 | 7.460 | 7.480 | 7.440 | 7.440 | 7.440 | 1,400 |
| 2025-02-17 | 7.760 | 7.760 | 7.520 | 7.520 | 7.520 | 9,117 |
| 2025-02-14 | 7.940 | 7.940 | 7.840 | 7.840 | 7.840 | 1,977 |
| 2025-02-13 | 7.660 | 7.900 | 7.660 | 7.900 | 7.900 | 991 |
| 2025-02-12 | 8.630 | 8.630 | 7.740 | 7.840 | 7.840 | 2,384 |
| 2025-02-11 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 110 |
| 2025-02-10 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 159 |
| 2025-02-07 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 5,108 |
| 2025-02-06 | 8.080 | 8.360 | 8.080 | 8.360 | 8.360 | 2,348 |
| 2025-02-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-02-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-02-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-31 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-28 | 7.660 | 7.700 | 7.660 | 7.700 | 7.700 | 2,449 |
| 2025-01-27 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 144 |
| 2025-01-24 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 19,215 |
| 2025-01-23 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-01-22 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-01-21 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-01-20 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-01-17 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-01-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-01-15 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 10,841 |
| 2025-01-14 | 7.460 | 7.460 | 7.420 | 7.420 | 7.420 | 399 |
| 2025-01-13 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2025-01-10 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2025-01-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
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.