Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	112.00	116.30	112.00	114.56	98.893	776,822
2023-06-01	112.55	112.55	110.05	110.45	95.346	696,029
2023-05-31	113.65	114.55	111.30	112.55	97.156	654,304
2023-05-30	115.63	115.90	113.70	114.78	99.084	707,264
2023-05-26	114.53	115.95	114.10	115.20	99.443	117,112
2023-05-25	117.85	117.85	114.45	115.02	99.287	105,071
2023-05-24	115.43	116.95	114.65	116.46	100.53	137,590
2023-05-23	114.38	116.50	113.40	115.66	99.837	149,933
2023-05-22	114.58	115.90	113.45	115.35	99.573	392,071
2023-05-19	114.95	116.45	114.95	116.00	100.13	181,331
2023-05-16	114.83	115.40	113.75	114.79	99.089	215,578
2023-05-15	116.45	116.45	115.00	115.01	99.283	131,299
2023-05-12	113.80	116.40	113.80	115.12	99.378	118,325
2023-05-11	113.55	115.05	112.30	112.30	96.940	223,884
2023-05-10	114.55	114.55	112.75	113.42	97.909	134,018
2023-05-09	113.35	113.55	111.80	113.06	97.599	83,468
2023-05-05	113.40	115.20	113.10	114.43	98.778	212,203
2023-05-04	114.10	114.10	112.10	112.71	97.295	267,605
2023-05-03	118.30	119.40	113.10	113.76	98.198	314,971
2023-05-02	123.23	123.25	118.05	122.66	105.88	445,308
2023-04-28	118.90	122.90	114.15	118.91	102.65	258,955
2023-04-27	118.50	118.50	114.90	116.42	100.49	187,415
2023-04-26	120.10	120.10	117.75	118.30	102.12	117,810
2023-04-25	119.60	123.50	119.35	120.12	103.69	202,050
2023-04-24	117.38	122.55	116.55	119.22	102.92	132,204
2023-04-21	116.90	120.15	116.90	118.91	102.64	226,120
2023-04-20	116.80	118.75	115.95	117.57	101.49	202,492
2023-04-19	121.55	123.15	120.15	122.26	102.95	75,211
2023-04-18	121.85	122.70	121.15	121.90	102.64	113,448
2023-04-17	125.13	125.70	122.90	122.90	103.49	146,531
2023-04-14	122.73	126.10	120.60	126.05	106.14	212,835
2023-04-13	122.88	123.46	121.65	122.23	102.93	169,913
2023-04-12	126.40	126.80	123.05	123.60	104.08	146,150
2023-04-11	126.15	126.15	122.50	125.70	105.84	212,853
2023-04-05	127.35	127.70	125.00	125.00	105.26	135,236
2023-04-04	128.45	128.45	126.20	126.22	106.28	169,957
2023-04-03	128.30	129.45	127.00	128.50	108.20	1,126,240
2023-03-31	123.40	125.50	122.80	123.90	104.33	100,410
2023-03-30	121.60	124.85	121.45	123.20	103.74	189,466
2023-03-29	123.35	123.35	120.80	121.88	102.63	90,238
2023-03-28	123.25	124.35	122.10	123.09	103.65	423,943
2023-03-27	119.60	121.90	118.35	120.47	101.44	62,826
2023-03-24	119.20	119.20	114.60	117.59	99.019	264,869
2023-03-23	125.65	125.65	123.10	124.23	104.61	83,289
2023-03-22	128.30	128.80	123.65	125.14	105.37	241,536
2023-03-21	129.63	132.35	127.60	128.75	108.41	160,697
2023-03-20	121.03	130.65	120.60	124.20	104.59	239,772
2023-03-17	125.90	128.10	123.65	126.49	106.51	139,944
2023-03-16	126.70	127.95	121.65	124.46	104.80	173,725
2023-03-15	128.85	132.15	122.15	124.89	105.16	191,264
2023-03-14	128.43	133.50	128.40	131.25	110.52	231,940
2023-03-13	137.90	137.90	128.80	130.88	110.20	296,932
2023-03-10	138.88	139.75	137.80	138.84	116.91	92,049
2023-03-09	144.95	144.95	141.75	143.79	121.08	157,973
2023-03-08	146.58	147.00	143.45	145.74	122.72	137,168
2023-03-07	149.48	150.25	147.21	150.03	126.33	551,452
2023-03-06	147.28	148.60	146.90	147.37	124.09	108,493
2023-03-03	144.38	147.20	142.65	146.10	123.02	159,418
2023-03-02	140.08	144.85	139.75	141.59	119.22	327,440
2023-03-01	135.63	136.80	134.50	136.38	114.84	89,917

← NewerPage 15 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.