Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	132.65	132.65	130.90	132.16	114.08	59,273
2023-08-24	131.63	132.85	130.60	131.05	113.13	14,941
2023-08-23	130.65	132.70	129.50	130.62	112.75	74,633
2023-08-22	135.50	135.65	132.10	135.34	116.83	95,151
2023-08-21	135.80	138.05	135.80	135.95	117.36	77,869
2023-08-18	136.30	136.30	132.65	134.35	115.97	31,445
2023-08-17	136.85	138.45	136.85	137.87	119.01	53,944
2023-08-16	136.63	137.90	136.25	137.36	118.58	55,297
2023-08-15	139.18	139.35	137.73	138.36	119.44	46,698
2023-08-14	136.20	138.95	135.50	138.90	119.90	49,136
2023-08-11	136.08	138.10	134.90	137.40	118.61	562,483
2023-08-10	136.60	137.26	136.60	136.70	118.00	38,711
2023-08-09	135.75	137.50	135.15	136.88	118.16	77,241
2023-08-08	135.05	135.05	132.65	133.40	115.15	105,357
2023-08-07	136.65	137.90	135.65	136.21	117.58	2,528,520
2023-08-04	135.68	136.90	135.00	136.35	117.70	55,173
2023-08-03	135.10	135.11	133.10	135.11	116.63	92,317
2023-08-02	136.83	138.05	135.50	136.10	117.48	563,677
2023-08-01	136.00	138.45	136.00	137.98	119.11	214,319
2023-07-31	134.85	137.10	134.85	136.05	117.44	279,480
2023-07-28	135.10	135.10	132.95	134.55	116.15	664,182
2023-07-27	137.05	137.05	132.80	136.57	117.89	697,498
2023-07-26	138.35	138.35	133.35	134.85	116.41	204,695
2023-07-25	137.55	138.70	137.55	138.60	119.64	743,775
2023-07-24	136.15	138.55	136.15	137.30	118.52	768,729
2023-07-21	137.50	138.80	137.50	138.31	119.39	92,210
2023-07-20	135.95	137.80	135.55	137.16	118.40	725,177
2023-07-19	137.63	138.00	135.80	136.85	118.13	151,396
2023-07-18	134.63	138.00	134.30	137.35	118.56	37,804
2023-07-17	135.90	135.90	133.40	134.37	115.99	57,410
2023-07-14	137.05	137.05	135.30	135.30	116.79	103,722
2023-07-13	138.20	140.70	137.65	138.25	119.34	110,492
2023-07-12	137.87	140.00	137.87	139.41	120.34	97,322
2023-07-11	135.35	137.90	134.90	136.71	118.01	120,167
2023-07-10	134.30	137.45	134.30	137.05	118.30	103,413
2023-07-07	133.15	134.80	133.00	134.31	115.94	87,220
2023-07-06	134.95	135.90	132.95	133.00	114.81	136,633
2023-07-05	134.53	137.10	134.45	136.56	117.88	88,438
2023-07-04	135.50	136.00	135.05	135.51	116.98	146,151
2023-07-03	132.00	136.90	131.55	136.00	117.40	455,980
2023-06-30	126.35	134.20	123.05	131.11	113.18	953,963
2023-06-29	114.40	119.15	114.40	119.10	102.81	202,532
2023-06-28	112.63	113.70	111.40	111.80	96.507	60,184
2023-06-27	113.70	113.70	111.05	112.87	97.436	72,960
2023-06-26	111.10	114.65	110.34	113.55	98.019	200,677
2023-06-23	110.63	111.15	108.95	109.51	94.528	205,977
2023-06-22	111.55	112.10	110.40	111.28	96.055	705,717
2023-06-21	113.38	113.40	111.60	113.03	97.568	801,712
2023-06-20	113.03	113.15	111.10	112.98	97.526	643,308
2023-06-19	112.80	113.66	110.60	111.50	96.249	48,642
2023-06-16	111.70	115.20	111.70	112.81	97.382	728,628
2023-06-15	111.93	112.55	110.50	111.30	96.077	119,373
2023-06-14	113.60	114.35	112.20	113.45	97.934	1,138,562
2023-06-13	112.35	113.90	111.25	113.75	98.192	618,195
2023-06-12	114.00	114.00	111.50	112.22	96.868	79,433
2023-06-09	114.20	116.15	114.05	114.95	99.227	121,170
2023-06-08	116.03	116.85	113.70	115.98	100.12	169,872
2023-06-07	115.55	115.55	113.60	115.05	99.314	86,080
2023-06-06	116.00	116.00	110.70	113.05	97.587	421,726
2023-06-05	116.98	119.10	115.95	116.00	100.13	88,003

← NewerPage 14 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.