Reach Subsea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 8.500 | 8.500 | 8.120 | 8.120 | 7.452 | 409,323 |
| 2024-08-27 | 8.900 | 8.900 | 8.480 | 8.500 | 7.800 | 1,070,667 |
| 2024-08-26 | 9.100 | 9.220 | 8.860 | 9.220 | 8.461 | 431,446 |
| 2024-08-23 | 8.960 | 9.000 | 8.700 | 9.000 | 8.259 | 368,485 |
| 2024-08-22 | 8.980 | 9.000 | 8.700 | 8.940 | 8.204 | 82,567 |
| 2024-08-21 | 8.740 | 8.980 | 8.500 | 8.820 | 8.094 | 142,857 |
| 2024-08-20 | 8.800 | 8.880 | 8.480 | 8.620 | 7.910 | 445,033 |
| 2024-08-19 | 9.200 | 9.200 | 8.820 | 8.860 | 8.131 | 218,522 |
| 2024-08-16 | 9.100 | 9.240 | 8.920 | 9.000 | 8.259 | 160,558 |
| 2024-08-15 | 9.180 | 9.180 | 8.820 | 9.040 | 8.296 | 171,179 |
| 2024-08-14 | 8.920 | 9.000 | 8.660 | 8.880 | 8.149 | 130,300 |
| 2024-08-13 | 9.160 | 9.160 | 8.960 | 9.000 | 8.259 | 159,414 |
| 2024-08-12 | 9.000 | 9.240 | 8.960 | 9.100 | 8.351 | 308,634 |
| 2024-08-09 | 8.700 | 8.960 | 8.620 | 8.960 | 8.223 | 112,832 |
| 2024-08-08 | 8.700 | 8.700 | 8.500 | 8.620 | 7.910 | 147,461 |
| 2024-08-07 | 8.800 | 8.960 | 8.600 | 8.700 | 7.984 | 316,517 |
| 2024-08-06 | 8.200 | 8.820 | 8.200 | 8.600 | 7.892 | 697,437 |
| 2024-08-05 | 8.200 | 8.240 | 7.600 | 7.900 | 7.250 | 1,275,221 |
| 2024-08-02 | 9.100 | 9.100 | 8.480 | 8.520 | 7.819 | 690,442 |
| 2024-08-01 | 9.300 | 9.320 | 9.040 | 9.120 | 8.369 | 169,772 |
| 2024-07-31 | 9.160 | 9.440 | 9.080 | 9.300 | 8.535 | 106,135 |
| 2024-07-30 | 9.320 | 9.540 | 9.080 | 9.160 | 8.406 | 115,467 |
| 2024-07-29 | 9.280 | 9.600 | 9.120 | 9.320 | 8.553 | 130,856 |
| 2024-07-26 | 9.200 | 9.400 | 9.100 | 9.320 | 8.553 | 176,595 |
| 2024-07-25 | 9.380 | 9.380 | 8.900 | 9.180 | 8.424 | 197,815 |
| 2024-07-24 | 9.580 | 9.780 | 9.300 | 9.400 | 8.626 | 263,207 |
| 2024-07-23 | 8.900 | 9.600 | 8.760 | 9.580 | 8.791 | 686,708 |
| 2024-07-22 | 9.360 | 9.600 | 8.700 | 8.920 | 8.186 | 928,093 |
| 2024-07-19 | 9.620 | 9.620 | 9.060 | 9.380 | 8.608 | 960,893 |
| 2024-07-18 | 10.150 | 10.650 | 9.520 | 9.660 | 8.865 | 1,197,909 |
| 2024-07-17 | 9.800 | 10.150 | 9.740 | 10.000 | 9.177 | 1,353,055 |
| 2024-07-16 | 9.520 | 9.800 | 9.460 | 9.740 | 8.938 | 749,233 |
| 2024-07-15 | 9.440 | 9.520 | 9.300 | 9.480 | 8.700 | 547,508 |
| 2024-07-12 | 9.200 | 9.560 | 9.200 | 9.240 | 8.479 | 765,113 |
| 2024-07-11 | 8.560 | 9.200 | 8.520 | 9.140 | 8.388 | 1,044,630 |
| 2024-07-10 | 8.680 | 8.680 | 8.520 | 8.520 | 7.819 | 282,552 |
| 2024-07-09 | 8.260 | 8.680 | 8.200 | 8.660 | 7.947 | 650,838 |
| 2024-07-08 | 8.280 | 8.380 | 8.120 | 8.200 | 7.525 | 287,185 |
| 2024-07-05 | 8.200 | 8.660 | 8.160 | 8.260 | 7.580 | 472,489 |
| 2024-07-04 | 8.100 | 8.200 | 7.940 | 8.100 | 7.433 | 206,114 |
| 2024-07-03 | 8.020 | 8.140 | 7.900 | 8.040 | 7.378 | 156,147 |
| 2024-07-02 | 8.000 | 8.100 | 7.800 | 8.100 | 7.433 | 313,496 |
| 2024-07-01 | 8.200 | 8.260 | 7.940 | 8.080 | 7.415 | 428,216 |
| 2024-06-28 | 8.300 | 8.460 | 8.100 | 8.160 | 7.488 | 403,918 |
| 2024-06-27 | 7.780 | 8.340 | 7.780 | 8.080 | 7.415 | 446,218 |
| 2024-06-26 | 7.860 | 7.980 | 7.600 | 7.720 | 7.085 | 465,310 |
| 2024-06-25 | 8.500 | 8.500 | 8.000 | 8.040 | 7.378 | 592,696 |
| 2024-06-24 | 8.300 | 8.920 | 8.140 | 8.300 | 7.617 | 1,557,817 |
| 2024-06-21 | 7.260 | 7.960 | 7.260 | 7.920 | 7.268 | 970,332 |
| 2024-06-20 | 7.060 | 7.140 | 7.020 | 7.080 | 6.497 | 282,479 |
| 2024-06-19 | 7.060 | 7.080 | 6.960 | 7.000 | 6.424 | 279,680 |
| 2024-06-18 | 6.960 | 7.020 | 6.940 | 7.000 | 6.424 | 212,851 |
| 2024-06-17 | 6.900 | 7.000 | 6.840 | 6.960 | 6.387 | 401,057 |
| 2024-06-14 | 6.800 | 7.000 | 6.800 | 6.840 | 6.277 | 176,605 |
| 2024-06-13 | 6.760 | 6.980 | 6.580 | 6.920 | 6.350 | 341,562 |
| 2024-06-12 | 6.600 | 6.740 | 6.580 | 6.740 | 6.185 | 152,642 |
| 2024-06-11 | 6.640 | 6.640 | 6.520 | 6.600 | 6.057 | 198,407 |
| 2024-06-10 | 6.600 | 6.640 | 6.540 | 6.640 | 6.093 | 64,570 |
| 2024-06-07 | 6.600 | 6.680 | 6.540 | 6.600 | 6.057 | 75,840 |
| 2024-06-06 | 6.700 | 6.760 | 6.580 | 6.620 | 6.075 | 348,791 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1700 NOK |
| 2025-05-30 | 0.4200 NOK |
| 2024-06-03 | 0.3600 NOK |
| 2023-06-01 | 0.1800 NOK |
| 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.