Reach Subsea ASA (REACH.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.04 | 6.14 | 6.04 | 6.10 | 6.10 | 98,115 |
| 02 May 2024 | 6.20 | 6.20 | 6.02 | 6.04 | 6.04 | 239,112 |
| 30 Apr 2024 | 6.22 | 6.22 | 6.16 | 6.22 | 6.22 | 139,024 |
| 29 Apr 2024 | 6.00 | 6.48 | 5.98 | 6.22 | 6.22 | 209,462 |
| 26 Apr 2024 | 5.96 | 5.98 | 5.90 | 5.98 | 5.98 | 765,753 |
| 25 Apr 2024 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 60,171 |
| 24 Apr 2024 | 5.98 | 5.98 | 5.88 | 5.94 | 5.94 | 174,158 |
| 23 Apr 2024 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | 134,522 |
| 22 Apr 2024 | 5.94 | 6.02 | 5.90 | 5.94 | 5.94 | 148,920 |
| 19 Apr 2024 | 5.86 | 6.02 | 5.86 | 5.94 | 5.94 | 162,545 |
| 18 Apr 2024 | 5.98 | 6.00 | 5.88 | 5.88 | 5.88 | 161,088 |
| 17 Apr 2024 | 5.96 | 5.98 | 5.90 | 5.96 | 5.96 | 71,869 |
| 16 Apr 2024 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 88,024 |
| 15 Apr 2024 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | 89,559 |
| 12 Apr 2024 | 5.96 | 6.02 | 5.92 | 5.96 | 5.96 | 90,916 |
| 11 Apr 2024 | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | 159,770 |
| 10 Apr 2024 | 6.02 | 6.02 | 5.88 | 5.92 | 5.92 | 144,216 |
| 09 Apr 2024 | 6.02 | 6.08 | 5.90 | 6.02 | 6.02 | 327,270 |
| 08 Apr 2024 | 6.16 | 6.18 | 6.00 | 6.02 | 6.02 | 283,042 |
| 05 Apr 2024 | 6.16 | 6.22 | 6.06 | 6.18 | 6.18 | 464,249 |
| 04 Apr 2024 | 6.16 | 6.16 | 6.10 | 6.14 | 6.14 | 175,869 |
| 03 Apr 2024 | 6.16 | 6.18 | 6.06 | 6.14 | 6.14 | 219,492 |
| 02 Apr 2024 | 6.08 | 6.12 | 6.00 | 6.12 | 6.12 | 227,566 |
| 27 Mar 2024 | 5.94 | 6.04 | 5.94 | 6.02 | 6.02 | 214,690 |
| 26 Mar 2024 | 5.88 | 6.00 | 5.86 | 6.00 | 6.00 | 608,645 |
| 25 Mar 2024 | 5.70 | 5.86 | 5.62 | 5.86 | 5.86 | 330,057 |
| 22 Mar 2024 | 5.58 | 5.60 | 5.50 | 5.58 | 5.58 | 137,113 |
| 21 Mar 2024 | 5.50 | 5.56 | 5.40 | 5.56 | 5.56 | 208,959 |
| 20 Mar 2024 | 5.36 | 5.50 | 5.34 | 5.40 | 5.40 | 296,605 |
| 19 Mar 2024 | 5.40 | 5.44 | 5.34 | 5.36 | 5.36 | 107,149 |
| 18 Mar 2024 | 5.38 | 5.42 | 5.32 | 5.42 | 5.42 | 90,011 |
| 15 Mar 2024 | 5.32 | 5.40 | 5.26 | 5.38 | 5.38 | 99,713 |
| 14 Mar 2024 | 5.28 | 5.34 | 5.20 | 5.24 | 5.24 | 156,985 |
| 13 Mar 2024 | 5.36 | 5.40 | 5.20 | 5.20 | 5.20 | 390,631 |
| 12 Mar 2024 | 5.40 | 5.40 | 5.30 | 5.38 | 5.38 | 124,085 |
| 11 Mar 2024 | 5.38 | 5.42 | 5.30 | 5.38 | 5.38 | 128,790 |
| 08 Mar 2024 | 5.24 | 5.40 | 5.20 | 5.20 | 5.20 | 165,398 |
| 07 Mar 2024 | 5.26 | 5.28 | 5.12 | 5.28 | 5.28 | 189,812 |
| 06 Mar 2024 | 5.14 | 5.26 | 5.14 | 5.16 | 5.16 | 55,743 |
| 05 Mar 2024 | 5.30 | 5.30 | 5.06 | 5.14 | 5.14 | 455,916 |
| 04 Mar 2024 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | 165,173 |
| 01 Mar 2024 | 5.44 | 5.44 | 5.32 | 5.36 | 5.36 | 147,550 |
| 29 Feb 2024 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 427,620 |
| 28 Feb 2024 | 5.56 | 5.56 | 5.36 | 5.36 | 5.36 | 161,660 |
| 27 Feb 2024 | 5.56 | 5.62 | 5.42 | 5.46 | 5.46 | 278,843 |
| 26 Feb 2024 | 5.42 | 5.58 | 5.42 | 5.56 | 5.56 | 264,763 |
| 23 Feb 2024 | 5.42 | 5.52 | 5.42 | 5.42 | 5.42 | 332,528 |
| 22 Feb 2024 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 472,477 |
| 21 Feb 2024 | 5.38 | 5.40 | 5.26 | 5.34 | 5.34 | 196,541 |
| 20 Feb 2024 | 5.48 | 5.48 | 5.24 | 5.40 | 5.40 | 493,571 |
| 19 Feb 2024 | 5.28 | 5.46 | 5.28 | 5.40 | 5.40 | 568,692 |
| 16 Feb 2024 | 5.16 | 5.38 | 5.10 | 5.24 | 5.24 | 1,073,321 |
| 15 Feb 2024 | 4.92 | 5.20 | 4.82 | 5.10 | 5.10 | 1,268,541 |
| 14 Feb 2024 | 4.89 | 5.00 | 4.86 | 4.92 | 4.92 | 1,463,259 |
| 13 Feb 2024 | 4.56 | 4.64 | 4.52 | 4.62 | 4.62 | 193,807 |
| 12 Feb 2024 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | 302,498 |
| 09 Feb 2024 | 4.38 | 4.46 | 4.33 | 4.45 | 4.45 | 110,001 |
| 08 Feb 2024 | 4.39 | 4.39 | 4.29 | 4.37 | 4.37 | 47,100 |
| 07 Feb 2024 | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | 56,281 |
| 06 Feb 2024 | 4.46 | 4.46 | 4.30 | 4.39 | 4.39 | 340,865 |
| 05 Feb 2024 | 4.35 | 4.48 | 4.33 | 4.34 | 4.34 | 123,469 |
| 02 Feb 2024 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | 88,161 |
| 01 Feb 2024 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | 206,354 |
| 31 Jan 2024 | 4.45 | 4.45 | 4.36 | 4.40 | 4.40 | 143,932 |
| 30 Jan 2024 | 4.44 | 4.44 | 4.37 | 4.42 | 4.42 | 38,633 |
| 29 Jan 2024 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 61,268 |
| 26 Jan 2024 | 4.40 | 4.43 | 4.37 | 4.41 | 4.41 | 111,353 |
| 25 Jan 2024 | 4.37 | 4.45 | 4.37 | 4.40 | 4.40 | 133,622 |
| 24 Jan 2024 | 4.54 | 4.54 | 4.30 | 4.41 | 4.41 | 705,865 |
| 23 Jan 2024 | 4.58 | 4.58 | 4.40 | 4.49 | 4.49 | 193,297 |
| 22 Jan 2024 | 4.55 | 4.68 | 4.50 | 4.50 | 4.50 | 231,619 |
| 19 Jan 2024 | 4.34 | 4.60 | 4.34 | 4.51 | 4.51 | 737,654 |
| 18 Jan 2024 | 4.35 | 4.42 | 4.35 | 4.39 | 4.39 | 76,308 |
| 17 Jan 2024 | 4.46 | 4.46 | 4.37 | 4.40 | 4.40 | 65,624 |
| 16 Jan 2024 | 4.38 | 4.46 | 4.38 | 4.39 | 4.39 | 228,306 |
| 15 Jan 2024 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 131,077 |
| 12 Jan 2024 | 4.28 | 4.45 | 4.28 | 4.45 | 4.45 | 177,512 |
| 11 Jan 2024 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | 193,471 |
| 10 Jan 2024 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 48,971 |
| 09 Jan 2024 | 4.40 | 4.46 | 4.36 | 4.41 | 4.41 | 114,680 |
| 08 Jan 2024 | 4.40 | 4.45 | 4.33 | 4.44 | 4.44 | 176,812 |
| 05 Jan 2024 | 4.54 | 4.54 | 4.40 | 4.42 | 4.42 | 83,423 |
| 04 Jan 2024 | 4.40 | 4.46 | 4.35 | 4.44 | 4.44 | 134,793 |
| 03 Jan 2024 | 4.50 | 4.50 | 4.34 | 4.40 | 4.40 | 172,695 |
| 02 Jan 2024 | 4.36 | 4.54 | 4.36 | 4.46 | 4.46 | 336,060 |
| 29 Dec 2023 | 4.36 | 4.53 | 4.36 | 4.50 | 4.50 | 160,053 |
| 28 Dec 2023 | 4.50 | 4.50 | 4.40 | 4.47 | 4.47 | 126,047 |
| 27 Dec 2023 | 4.36 | 4.44 | 4.26 | 4.40 | 4.40 | 170,826 |
| 22 Dec 2023 | 4.35 | 4.49 | 4.33 | 4.36 | 4.36 | 186,310 |
| 21 Dec 2023 | 4.36 | 4.56 | 4.30 | 4.32 | 4.32 | 290,611 |
| 20 Dec 2023 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | 198,187 |
| 19 Dec 2023 | 4.33 | 4.33 | 4.24 | 4.31 | 4.31 | 57,287 |
| 18 Dec 2023 | 4.36 | 4.36 | 4.25 | 4.34 | 4.34 | 83,240 |
| 15 Dec 2023 | 4.30 | 4.37 | 4.26 | 4.29 | 4.29 | 194,138 |
| 14 Dec 2023 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | 404,002 |
| 13 Dec 2023 | 4.22 | 4.24 | 4.16 | 4.20 | 4.20 | 197,479 |
| 12 Dec 2023 | 4.13 | 4.34 | 4.13 | 4.17 | 4.17 | 603,456 |
| 11 Dec 2023 | 4.09 | 4.21 | 4.09 | 4.14 | 4.14 | 95,082 |
| 08 Dec 2023 | 4.03 | 4.24 | 4.03 | 4.17 | 4.17 | 308,852 |
| 07 Dec 2023 | 4.24 | 4.24 | 4.09 | 4.10 | 4.10 | 199,947 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.