Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	139.85	140.15	137.05	137.84	118.98	391,291
2024-02-14	139.78	140.45	139.55	140.07	120.91	53,744
2024-02-13	140.10	141.95	139.39	139.45	120.37	39,928
2024-02-12	136.63	140.40	136.25	139.76	120.64	96,127
2024-02-09	137.00	137.00	136.10	136.57	117.89	31,380
2024-02-08	136.20	136.20	134.60	135.26	116.76	978,145
2024-02-07	138.95	139.20	134.35	135.66	117.10	2,082,161
2024-02-06	137.90	139.15	137.60	139.15	120.12	80,588
2024-02-05	141.38	141.90	137.14	139.21	120.17	107,200
2024-02-02	141.98	144.75	140.70	143.36	123.76	57,104
2024-02-01	142.65	143.86	141.50	142.22	122.77	43,565
2024-01-31	145.00	145.00	142.35	143.28	123.68	111,294
2024-01-30	149.25	150.50	141.00	141.80	122.40	206,330
2024-01-29	152.43	153.15	148.55	149.70	129.22	60,624
2024-01-26	150.53	151.40	149.70	150.40	129.83	41,462
2024-01-25	148.60	150.15	148.15	150.10	129.57	77,993
2024-01-24	149.40	150.00	147.80	148.68	128.34	64,528
2024-01-23	149.38	150.30	148.30	148.71	128.37	167,204
2024-01-22	149.38	150.20	147.30	148.55	128.23	76,018
2024-01-19	151.95	153.15	148.85	150.00	129.48	70,907
2024-01-18	150.55	151.25	149.05	150.55	129.96	80,954
2024-01-17	148.15	150.00	147.25	149.72	129.24	92,860
2024-01-16	146.13	149.75	145.90	148.75	128.40	49,836
2024-01-15	148.30	149.90	146.45	149.20	128.79	285,152
2024-01-12	147.45	148.50	145.60	147.45	127.28	59,776
2024-01-11	148.93	149.65	146.00	146.12	126.13	90,285
2024-01-10	150.55	151.65	149.05	150.12	129.59	162,339
2024-01-09	153.73	154.20	150.69	150.69	130.08	385,718
2024-01-08	153.93	155.75	152.55	155.18	133.95	189,663
2024-01-05	150.68	154.85	150.35	154.40	133.28	237,892
2024-01-04	151.60	153.25	148.95	152.05	131.25	92,075
2024-01-03	149.38	150.50	146.90	148.70	128.36	658,828
2024-01-02	148.73	150.25	148.20	148.76	128.41	37,148
2023-12-29	148.68	149.40	147.50	148.39	128.09	29,226
2023-12-28	148.75	149.10	146.05	148.50	128.19	49,271
2023-12-27	149.03	151.05	148.90	149.05	128.66	67,713
2023-12-22	147.40	150.00	147.40	148.44	128.13	25,050
2023-12-21	149.50	149.55	146.05	148.92	128.55	38,766
2023-12-20	148.80	149.80	146.80	147.81	127.59	202,203
2023-12-19	148.35	148.65	146.10	146.66	126.60	78,909
2023-12-18	145.75	150.00	144.70	148.95	128.58	47,692
2023-12-15	148.10	149.15	146.15	146.25	126.25	136,357
2023-12-14	145.38	148.05	144.90	146.35	126.33	575,559
2023-12-13	145.40	145.40	141.60	143.75	124.09	184,740
2023-12-12	146.95	146.95	142.50	144.05	124.35	297,090
2023-12-11	146.13	146.70	144.00	146.05	126.07	246,822
2023-12-08	144.95	144.95	142.25	144.07	124.36	477,013
2023-12-07	144.70	146.05	142.55	143.55	123.92	89,652
2023-12-06	148.33	148.95	145.15	147.46	127.29	79,264
2023-12-05	148.18	150.40	147.30	147.90	127.67	213,546
2023-12-04	151.35	151.90	147.20	148.33	128.04	526,912
2023-12-01	151.45	152.05	149.65	151.90	131.12	595,669
2023-11-30	149.53	151.95	148.10	150.27	129.72	125,415
2023-11-29	150.80	152.00	148.10	149.82	129.33	550,541
2023-11-28	153.95	153.95	150.00	150.78	130.16	524,087
2023-11-27	153.40	154.85	150.75	152.12	131.31	580,979
2023-11-24	151.43	154.00	151.00	153.55	132.55	23,387
2023-11-23	147.55	151.00	147.00	150.09	129.56	108,388
2023-11-22	149.98	150.55	144.35	145.15	125.29	100,520
2023-11-21	152.45	153.70	147.80	149.85	129.35	112,477

← NewerPage 12 of 21 · 1,237 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.