Reach Subsea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2025-01-07 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 2,768 |
| 2025-01-06 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 375 |
| 2025-01-03 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-01-02 | 8.020 | 8.020 | 7.860 | 7.860 | 7.860 | 8,427 |
| 2024-12-31 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2024-12-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2024-12-27 | 7.820 | 7.940 | 7.820 | 7.940 | 7.940 | 552 |
| 2024-12-24 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2024-12-23 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 1,100 |
| 2024-12-20 | 7.700 | 7.700 | 7.602 | 7.602 | 7.602 | 8,875 |
| 2024-12-19 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-18 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-16 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-13 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-12 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-11 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-10 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-09 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-12-06 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 13,126 |
| 2024-12-05 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 17,739 |
| 2024-12-04 | 8.960 | 8.960 | 8.540 | 8.540 | 8.540 | 1,771 |
| 2024-12-03 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2024-12-02 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 747 |
| 2024-11-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 9,554 |
| 2024-11-28 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-11-27 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 61 |
| 2024-11-26 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 6,147 |
| 2024-11-25 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2024-11-22 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2024-11-21 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 5,273 |
| 2024-11-20 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-11-19 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-11-18 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-11-15 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-11-14 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-11-13 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-11-12 | 9.180 | 9.300 | 8.960 | 9.240 | 9.240 | 21,591 |
| 2024-11-11 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2024-11-08 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2024-11-07 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 14 |
| 2024-11-06 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-11-05 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-11-04 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 4,464 |
| 2024-11-01 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2024-10-31 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2024-10-30 | 9.100 | 9.340 | 9.100 | 9.340 | 9.340 | 15,122 |
| 2024-10-29 | 9.060 | 9.100 | 9.060 | 9.100 | 9.100 | 4,011 |
| 2024-10-28 | 8.940 | 8.980 | 8.940 | 8.980 | 8.980 | 8,539 |
| 2024-10-25 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-10-24 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-10-23 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-10-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-10-21 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-10-18 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-10-17 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 2,570 |
| 2024-10-16 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2024-10-15 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2024-10-14 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 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.