UK markets close in 4 hours 17 minutes

Oceanteam ASA (OTS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
1.04000.0000 (0.00%)
As of 09:59AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.04001.04001.04001.04001.04001,600
23 Apr 20240.96801.04000.96801.04001.0400169,318
22 Apr 20241.02501.05501.00001.00001.000037,814
19 Apr 20241.01001.09501.01001.06001.060037,170
18 Apr 20241.03001.03500.91601.03501.0350314,988
17 Apr 20241.03001.03001.03001.03001.03001,105
16 Apr 20241.07001.07001.02501.02501.025059,215
15 Apr 20241.08001.12501.07001.11001.110045,252
12 Apr 20241.06501.18001.06501.13001.13004,285
11 Apr 20241.12001.12001.06001.06501.0650532
10 Apr 20241.04501.11501.04501.06001.060018,474
09 Apr 20241.06501.13001.03501.12001.120088,626
08 Apr 20241.10001.10001.06001.06001.060058,855
05 Apr 20241.10001.12001.01501.12001.120014,960
04 Apr 20241.10001.15001.08501.15001.1500194,827
03 Apr 20241.13001.14001.08001.11001.1100356,086
02 Apr 20241.19501.20001.12501.17001.1700226,949
27 Mar 20241.30001.36501.25501.32501.325031,970
26 Mar 20241.25001.30001.10501.30001.30001,738
25 Mar 20241.20001.29501.04001.29501.295081,580
22 Mar 20241.16001.16001.16001.16001.16006,451
21 Mar 20241.10001.20001.08001.13001.1300126,795
20 Mar 20241.30001.30001.10501.23001.230023,976
19 Mar 20241.05501.17501.04501.14001.140077,480
18 Mar 20241.08001.19001.05501.12001.1200157,353
15 Mar 20241.19501.19501.19501.19501.195094
14 Mar 20241.10501.19501.10501.19501.19501,429
13 Mar 20241.15001.15001.10501.10501.10508,085
12 Mar 20241.19501.19501.19501.19501.1950717
11 Mar 20241.19501.19501.17501.17501.175024,485
08 Mar 20241.17501.24501.17001.24501.245017,465
07 Mar 20241.18501.25001.16001.18001.180039,481
06 Mar 20241.26501.26501.18501.23001.230054,869
05 Mar 20241.17501.29501.17501.27001.2700459,067
04 Mar 20241.25001.29501.16001.17001.17006,453
01 Mar 20241.27501.31501.27501.30001.3000340,803
29 Feb 20241.25001.34501.25001.34501.3450295,070
28 Feb 20241.35001.41501.26501.29501.2950360,375
27 Feb 20241.35001.42001.35001.38001.380050,368
26 Feb 20241.40001.44501.36001.42001.420031,628
23 Feb 20241.43001.45001.33001.42001.420045,742
22 Feb 20241.42001.42001.36001.39001.39002,116
21 Feb 20241.45001.45001.32501.45001.450091,261
20 Feb 20241.33001.45001.33001.33001.330014,200
19 Feb 20241.45001.45001.33001.33001.33002,335
16 Feb 20241.37001.44501.34001.39001.390039,729
15 Feb 20241.35501.36001.31001.36001.360048,014
14 Feb 20241.27001.33001.27001.32001.32001,239
13 Feb 20241.42501.42501.31501.31501.31505,673
12 Feb 20241.35001.41501.30001.30001.300032,160
09 Feb 20241.28501.38501.28501.30501.305011,635
08 Feb 20241.36001.44001.36001.44001.44006,815
07 Feb 20241.26501.34501.26501.34501.345040,050
06 Feb 20241.27001.35001.27001.31501.315079,849
05 Feb 20241.25001.38501.25001.37501.37507,022
02 Feb 20241.40001.45001.29001.29001.290032,928
01 Feb 20241.44501.44501.31001.31001.3100178
31 Jan 20241.40001.40001.39001.39501.39502,306
30 Jan 20241.31001.44001.28001.42001.420060,125
29 Jan 20241.32001.32001.32001.32001.3200-
26 Jan 20241.47001.47001.32001.32001.32007,873
25 Jan 20241.25501.47501.25501.28501.28506,897
24 Jan 20241.37001.45001.37001.38501.38505,428
23 Jan 20241.30501.48001.29501.46001.460034,356
22 Jan 20241.47501.47501.35501.37001.37008,020
19 Jan 20241.54501.54501.32501.40501.405036,260
18 Jan 20241.50001.54501.36001.51501.515019,262
17 Jan 20241.48501.48501.35001.48001.480012,102
16 Jan 20241.34501.50001.34501.36001.360039,730
15 Jan 20241.46501.46501.35001.35001.350014,557
12 Jan 20241.55001.58501.40001.57001.570041,677
11 Jan 20241.26501.54001.26501.50001.500068,982
10 Jan 20241.39001.39001.25501.35001.350030,416
09 Jan 20241.24001.39001.24001.39001.390024,338
08 Jan 20241.24001.32001.24001.32001.320016,898
05 Jan 20241.33001.41001.19001.34501.345067,543
04 Jan 20241.45001.45001.30001.41501.415067,173
03 Jan 20241.40501.40501.24501.33001.330018,646
02 Jan 20241.49001.49001.32001.38001.380075,851
29 Dec 20231.50001.56501.25501.49501.495033,816
28 Dec 20231.46001.58001.30001.44001.440045,188
27 Dec 20231.35001.46001.25501.44001.440047,686
22 Dec 20231.26001.40001.23001.40001.4000156,182
21 Dec 20231.27001.31501.25001.29001.2900132,288
20 Dec 20231.24001.39501.24001.32001.3200129,608
19 Dec 20231.36001.39001.27501.39001.390031,947
18 Dec 20231.38501.38501.24001.25001.250076,130
15 Dec 20231.36001.38501.32001.37501.375083,764
14 Dec 20231.35501.42001.30001.32501.325023,396
13 Dec 20231.44001.45001.34501.42001.420033,993
12 Dec 20231.33001.46001.33001.33001.330054,709
11 Dec 20231.44001.47501.40001.44001.44002,549
08 Dec 20231.47501.47501.33501.44001.440047,082
07 Dec 20231.42001.48001.25001.33501.33502,062
06 Dec 20231.40001.47501.35001.44001.440087,481
05 Dec 20231.36001.47501.36001.40001.40004,100
04 Dec 20231.45501.45501.26501.39501.395036,977
01 Dec 20231.47501.47501.32501.46001.46007,455
30 Nov 20231.47001.47001.38001.38001.3800104
29 Nov 20231.25501.43001.25501.42001.4200534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...