Seacrest Petroleo Bermuda Limited (OSL:SEAPT)
Norway · Delayed Price · Currency is NOK 0.1400
0.00 (0.00%)
Sep 10, 2025, 4:28 PM CET
Seacrest Petroleo Bermuda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 1,393,067 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.90% | 3,300,696 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.76% | 3,597,925 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.86% | 3,073,785 |
| Sep 4, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.00% | 6,137,689 |
| Sep 3, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.60% | 7,146,039 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -3.14% | 1,946,142 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.63% | 3,429,735 |
| Aug 29, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 7.85% | 12,424,484 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.03% | 2,437,209 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 4,840,635 |
| Aug 26, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 5.71% | 7,705,388 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.36% | 1,588,828 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.36% | 3,514,506 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,916,251 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 3,665,500 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,034,862 |
| Aug 18, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.70% | 5,700,456 |
| Aug 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.08% | 9,099,269 |
| Aug 14, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -14.42% | 12,050,965 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -6.32% | 9,772,531 |
| Aug 12, 2025 | 0.22 | 0.23 | 0.16 | 0.17 | 0.17 | -3.33% | 37,348,118 |
| Aug 11, 2025 | 0.14 | 0.18 | 0.11 | 0.18 | 0.18 | 33.33% | 27,649,659 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -13.46% | 24,413,353 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.15 | 0.16 | 0.16 | -17.46% | 20,736,292 |
| Aug 6, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | 8.93% | 21,879,950 |
| Aug 5, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 5.79% | 20,027,535 |
| Aug 4, 2025 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 36.67% | 44,563,725 |
| Aug 1, 2025 | 0.18 | 0.21 | 0.11 | 0.12 | 0.12 | -30.03% | 55,506,259 |
| Jul 31, 2025 | 0.19 | 0.28 | 0.17 | 0.17 | 0.17 | -8.29% | 73,524,640 |
| Jul 30, 2025 | 0.10 | 0.20 | 0.10 | 0.19 | 0.19 | 78.10% | 44,863,484 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -2.78% | 1,055,661 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.09% | 2,365,717 |
| Jul 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.32% | 2,043,815 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.72% | 3,653,607 |
| Jul 23, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 4,272,589 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 2,439,900 |
| Jul 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 1,674,813 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 6.55% | 2,378,371 |
| Jul 17, 2025 | 0.10 | 0.13 | 0.09 | 0.11 | 0.11 | 5.05% | 10,490,861 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.08 | 0.11 | 0.11 | -18.05% | 10,380,798 |
| Jul 15, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.56% | 1,077,467 |
| Jul 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.87% | 4,498,770 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 1,081,434 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 2,177,718 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.36% | 1,686,493 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.08% | 4,440,353 |
| Jul 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.14% | 2,033,338 |
| Jul 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.35% | 2,277,042 |
| Jul 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 2,435,598 |