Subsea 7 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 188.25 | 189.40 | 186.70 | 187.44 | 164.55 | 23,799 |
| 2024-05-16 | 185.90 | 188.40 | 185.10 | 187.12 | 164.27 | 10,155 |
| 2024-05-15 | 188.30 | 189.40 | 184.70 | 185.20 | 162.58 | 20,816 |
| 2024-05-14 | 187.85 | 189.70 | 186.40 | 188.46 | 165.45 | 34,098 |
| 2024-05-13 | 186.90 | 188.30 | 186.20 | 186.90 | 164.08 | 10,866 |
| 2024-05-10 | 185.10 | 187.80 | 185.10 | 185.73 | 163.05 | 22,764 |
| 2024-05-08 | 184.50 | 185.50 | 182.20 | 183.58 | 161.16 | 55,029 |
| 2024-05-07 | 181.15 | 183.80 | 180.60 | 183.26 | 160.88 | 25,369 |
| 2024-05-03 | 182.10 | 183.30 | 179.80 | 182.09 | 159.86 | 35,065 |
| 2024-05-02 | 179.15 | 183.00 | 175.80 | 179.64 | 155.07 | 57,918 |
| 2024-04-30 | 181.50 | 184.10 | 179.90 | 181.91 | 157.03 | 46,421 |
| 2024-04-29 | 182.50 | 182.80 | 179.50 | 179.98 | 155.36 | 11,622 |
| 2024-04-26 | 181.55 | 182.02 | 178.50 | 181.98 | 157.09 | 268,390 |
| 2024-04-25 | 177.85 | 182.30 | 174.40 | 179.84 | 155.24 | 255,919 |
| 2024-04-24 | 178.45 | 178.80 | 173.50 | 174.50 | 150.63 | 130,668 |
| 2024-04-23 | 175.75 | 176.50 | 173.00 | 174.80 | 150.89 | 83,507 |
| 2024-04-22 | 174.20 | 176.40 | 173.00 | 174.90 | 150.98 | 50,273 |
| 2024-04-19 | 177.50 | 177.50 | 174.70 | 175.30 | 151.32 | 102,415 |
| 2024-04-18 | 177.50 | 178.44 | 176.30 | 176.97 | 152.76 | 104,228 |
| 2024-04-17 | 176.15 | 178.60 | 175.10 | 177.13 | 152.90 | 66,466 |
| 2024-04-16 | 180.35 | 180.88 | 176.70 | 178.96 | 154.49 | 294,499 |
| 2024-04-15 | 183.65 | 183.90 | 180.90 | 182.44 | 157.49 | 224,824 |
| 2024-04-12 | 181.22 | 184.04 | 181.22 | 183.50 | 158.40 | 79,565 |
| 2024-04-11 | 179.00 | 182.30 | 179.00 | 180.21 | 155.56 | 203,168 |
| 2024-04-10 | 178.58 | 178.58 | 174.60 | 175.95 | 151.88 | 79,561 |
| 2024-04-09 | 178.75 | 181.20 | 177.00 | 179.94 | 155.33 | 108,951 |
| 2024-04-08 | 177.65 | 179.90 | 176.10 | 178.72 | 154.27 | 58,683 |
| 2024-04-05 | 177.10 | 178.00 | 175.50 | 177.20 | 152.96 | 76,805 |
| 2024-04-04 | 180.30 | 181.20 | 177.70 | 178.40 | 154.00 | 157,203 |
| 2024-04-03 | 178.80 | 180.70 | 177.40 | 178.80 | 154.34 | 331,355 |
| 2024-04-02 | 172.65 | 178.90 | 172.50 | 178.65 | 154.21 | 221,353 |
| 2024-03-27 | 171.93 | 172.57 | 171.49 | 172.55 | 148.95 | 36,008 |
| 2024-03-26 | 170.85 | 173.40 | 169.95 | 171.80 | 148.30 | 114,339 |
| 2024-03-25 | 170.80 | 173.80 | 168.90 | 171.60 | 148.13 | 684,709 |
| 2024-03-22 | 171.65 | 171.65 | 168.32 | 169.95 | 146.70 | 175,603 |
| 2024-03-21 | 173.52 | 173.52 | 169.70 | 170.98 | 147.60 | 136,954 |
| 2024-03-20 | 172.85 | 174.25 | 172.70 | 173.40 | 149.68 | 103,004 |
| 2024-03-19 | 172.15 | 174.60 | 170.60 | 172.77 | 149.14 | 46,481 |
| 2024-03-18 | 171.28 | 172.20 | 169.80 | 171.32 | 147.89 | 75,364 |
| 2024-03-15 | 164.30 | 171.40 | 162.25 | 165.17 | 142.58 | 116,411 |
| 2024-03-14 | 162.15 | 163.90 | 161.20 | 162.28 | 140.09 | 102,498 |
| 2024-03-13 | 160.50 | 162.46 | 159.90 | 160.36 | 138.43 | 187,750 |
| 2024-03-12 | 160.28 | 160.97 | 158.25 | 160.97 | 138.95 | 72,258 |
| 2024-03-11 | 157.38 | 159.35 | 156.05 | 157.79 | 136.20 | 36,779 |
| 2024-03-08 | 161.00 | 161.40 | 158.35 | 158.74 | 137.03 | 54,607 |
| 2024-03-07 | 159.00 | 160.75 | 159.00 | 159.32 | 137.53 | 79,973 |
| 2024-03-06 | 157.80 | 159.60 | 157.65 | 157.67 | 136.10 | 742,559 |
| 2024-03-05 | 159.63 | 160.45 | 157.99 | 159.29 | 137.51 | 51,822 |
| 2024-03-04 | 159.35 | 160.60 | 159.00 | 159.99 | 138.10 | 131,333 |
| 2024-03-01 | 156.40 | 161.20 | 155.70 | 159.94 | 138.06 | 946,266 |
| 2024-02-29 | 150.48 | 155.95 | 145.35 | 154.37 | 133.25 | 255,357 |
| 2024-02-28 | 147.05 | 147.85 | 143.95 | 146.92 | 126.82 | 362,761 |
| 2024-02-27 | 146.60 | 148.40 | 145.00 | 146.05 | 126.07 | 260,881 |
| 2024-02-26 | 142.50 | 146.15 | 142.50 | 145.51 | 125.61 | 51,842 |
| 2024-02-23 | 142.80 | 142.80 | 141.60 | 141.84 | 122.44 | 61,678 |
| 2024-02-22 | 139.75 | 142.25 | 139.05 | 141.89 | 122.49 | 996,794 |
| 2024-02-21 | 138.63 | 139.55 | 137.65 | 138.15 | 119.25 | 108,585 |
| 2024-02-20 | 140.60 | 140.60 | 136.20 | 136.72 | 118.02 | 61,645 |
| 2024-02-19 | 140.65 | 141.95 | 139.65 | 140.66 | 121.42 | 37,273 |
| 2024-02-16 | 140.53 | 141.70 | 139.30 | 140.14 | 120.97 | 55,814 |
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.