Subsea 7 SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	192.05	193.90	191.80	192.50	168.99	23,630
2024-08-13	192.58	192.58	191.00	191.60	168.20	7,971
2024-08-12	191.25	191.90	190.10	191.53	168.14	14,291
2024-08-09	189.30	190.90	189.00	190.00	166.80	18,958
2024-08-08	192.20	192.20	187.30	187.86	164.92	27,739
2024-08-07	195.20	195.20	191.80	194.50	170.75	22,930
2024-08-06	192.60	195.10	189.50	190.89	167.58	5,296
2024-08-05	188.25	194.60	187.80	191.30	167.94	31,610
2024-08-02	203.65	204.60	201.60	203.16	178.35	28,708
2024-08-01	211.30	211.80	205.60	209.20	183.65	8,480
2024-07-31	210.80	213.40	210.40	212.18	186.27	14,464
2024-07-30	210.60	211.40	208.60	209.62	184.02	24,103
2024-07-29	208.60	212.60	208.60	211.02	185.25	13,131
2024-07-26	216.00	217.80	208.60	210.00	184.36	21,948
2024-07-25	213.30	216.20	208.00	209.95	184.31	29,037
2024-07-24	208.80	211.00	207.00	208.25	182.82	50,892
2024-07-23	211.60	212.00	208.60	209.62	184.02	23,602
2024-07-22	209.00	211.00	209.00	209.92	184.28	21,791
2024-07-19	207.60	209.80	202.40	209.20	183.65	11,525
2024-07-18	204.15	206.80	202.40	205.74	180.61	68,501
2024-07-17	201.20	204.20	201.20	203.00	178.21	9,155
2024-07-16	199.85	200.60	198.40	199.40	175.05	25,463
2024-07-15	201.20	202.60	199.70	201.80	177.16	5,878
2024-07-12	198.30	203.60	196.40	201.20	176.63	38,636
2024-07-11	196.50	199.40	196.50	196.50	172.50	14,580
2024-07-10	200.00	200.80	195.80	198.00	173.82	22,935
2024-07-09	199.05	199.30	197.70	198.58	174.33	14,415
2024-07-08	199.50	202.40	198.60	198.90	174.61	1,415,055
2024-07-05	201.80	203.80	200.60	202.38	177.67	9,554
2024-07-04	202.30	203.80	200.40	202.24	177.54	11,356
2024-07-03	202.20	202.40	201.00	202.00	177.33	3,008
2024-07-02	201.70	203.20	200.80	201.80	177.16	220,677
2024-07-01	202.55	203.00	201.00	202.47	177.74	21,174
2024-06-28	199.80	202.60	199.80	201.30	176.72	14,647
2024-06-27	197.50	199.40	197.50	198.63	174.38	16,571
2024-06-26	197.15	200.00	194.80	198.62	174.36	47,965
2024-06-25	196.50	198.20	195.90	197.11	173.04	7,358
2024-06-24	196.15	197.30	194.30	195.59	171.71	15,540
2024-06-21	195.60	196.90	194.30	196.37	172.39	17,939
2024-06-20	195.00	195.90	190.50	194.44	170.69	12,624
2024-06-19	193.85	195.30	191.30	194.80	171.01	32,406
2024-06-18	189.85	191.70	188.50	189.92	166.73	49,821
2024-06-17	188.35	190.40	187.20	188.23	165.24	19,929
2024-06-14	190.00	190.10	187.00	188.78	165.73	27,031
2024-06-13	192.85	193.30	189.00	190.95	167.63	86,507
2024-06-12	186.90	194.50	186.90	193.68	170.03	20,094
2024-06-11	191.25	191.30	187.70	187.95	165.00	19,279
2024-06-10	186.15	190.20	184.90	188.80	165.74	10,387
2024-06-07	188.40	188.40	186.10	187.86	164.92	7,518
2024-06-06	189.20	189.60	188.20	188.74	165.69	12,284
2024-06-05	185.65	188.60	183.80	188.30	165.31	6,497
2024-06-04	191.05	191.20	183.20	183.90	161.44	10,915
2024-06-03	197.15	197.40	191.10	194.63	170.87	10,566
2024-05-31	193.80	194.90	192.80	192.99	169.42	34,725
2024-05-30	196.00	197.30	188.00	196.44	172.46	60,224
2024-05-29	189.95	191.70	188.00	189.56	166.41	23,792
2024-05-28	188.60	189.90	186.90	187.17	164.31	12,682
2024-05-24	183.85	185.60	183.60	183.80	161.35	29,250
2024-05-23	188.00	188.00	184.30	185.46	162.82	46,538
2024-05-22	187.55	190.20	186.40	187.60	164.69	10,364

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	13.0000 EUR
2025-10-29	6.5000 EUR
2025-05-14	6.5000 EUR
2024-10-30	3.0000 EUR
2024-05-03	3.0000 EUR
2023-04-20	3.0000 EUR
2022-04-28	1.0000 EUR
2021-04-29	2.0000 EUR
2019-04-25	1.5000 EUR

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.