Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	134.10	136.00	134.10	135.31	113.93	243,698
2023-02-27	131.40	132.83	130.70	131.45	110.69	102,210
2023-02-24	132.18	133.00	130.40	131.13	110.42	221,937
2023-02-23	126.73	131.66	126.60	130.15	109.59	85,450
2023-02-22	126.75	128.80	125.40	126.01	106.11	187,659
2023-02-21	131.00	131.00	128.40	130.01	109.48	139,630
2023-02-20	128.05	130.66	128.05	129.56	109.09	77,052
2023-02-17	135.25	135.25	127.75	130.36	109.77	243,809
2023-02-16	136.80	138.95	136.80	137.57	115.84	138,687
2023-02-15	134.13	135.30	133.65	135.21	113.85	146,956
2023-02-14	132.08	134.65	130.90	132.85	111.86	129,873
2023-02-13	129.80	133.20	129.80	131.57	110.79	209,270
2023-02-10	127.45	130.20	127.45	129.32	108.89	311,055
2023-02-09	127.38	130.20	126.65	128.91	108.55	92,821
2023-02-08	126.55	128.35	126.55	127.85	107.66	100,454
2023-02-07	120.88	125.40	120.80	124.58	104.90	95,977
2023-02-06	118.85	119.65	116.50	118.81	100.04	88,885
2023-02-03	120.70	121.00	118.90	119.72	100.81	151,649
2023-02-02	123.28	124.00	121.30	123.16	103.71	171,652
2023-02-01	123.98	125.20	123.70	123.78	104.23	462,205
2023-01-31	123.95	123.95	122.15	123.25	103.78	115,865
2023-01-30	122.40	125.05	122.40	124.53	104.86	177,115
2023-01-27	124.35	124.35	122.95	123.72	104.18	209,874
2023-01-26	119.15	123.15	118.25	119.60	100.71	271,363
2023-01-25	124.68	125.10	123.10	123.85	104.29	88,066
2023-01-24	123.18	125.10	122.45	124.46	104.80	90,905
2023-01-23	123.83	124.50	122.95	123.29	103.81	42,177
2023-01-20	123.80	124.55	121.60	122.48	103.13	381,057
2023-01-19	122.45	124.35	121.50	123.34	103.86	165,311
2023-01-18	121.55	125.15	121.55	123.78	104.23	123,713
2023-01-17	118.60	121.75	118.60	120.17	101.19	205,271
2023-01-16	118.55	119.35	117.55	118.91	100.13	85,235
2023-01-13	118.28	118.45	116.65	118.43	99.725	186,743
2023-01-12	114.70	118.15	114.70	117.37	98.831	186,813
2023-01-11	113.70	114.75	113.70	113.96	95.962	63,752
2023-01-10	112.85	114.80	112.85	113.85	95.868	136,249
2023-01-09	112.20	114.25	111.70	113.91	95.914	90,133
2023-01-06	111.80	112.25	111.00	111.63	93.997	3,772,157
2023-01-05	108.65	110.55	108.65	108.91	91.707	87,321
2023-01-04	110.35	110.35	107.20	108.84	91.648	169,355
2023-01-03	115.05	116.15	112.45	114.31	96.256	215,684
2022-12-30	112.73	113.59	112.70	113.39	95.480	29,511
2022-12-29	111.50	113.90	111.50	113.58	95.637	146,302
2022-12-28	113.90	114.20	111.45	113.18	95.302	93,638
2022-12-23	112.43	113.00	111.50	112.43	94.674	74,115
2022-12-22	113.08	114.25	112.75	113.24	95.356	96,152
2022-12-21	110.70	112.00	110.00	111.66	94.020	169,860
2022-12-20	107.90	110.40	107.25	109.53	92.225	525,632
2022-12-19	106.55	109.45	106.55	107.76	90.739	137,064
2022-12-16	107.78	108.40	104.10	105.45	88.797	168,114
2022-12-15	105.98	106.60	104.85	105.40	88.748	123,073
2022-12-14	108.63	109.95	104.55	105.53	88.860	100,570
2022-12-13	108.38	110.15	106.60	108.58	91.427	373,376
2022-12-12	108.90	108.90	103.90	106.70	89.843	261,082
2022-12-09	110.55	110.55	108.55	109.74	92.407	64,053
2022-12-08	111.00	111.40	109.00	111.04	93.500	102,283
2022-12-07	112.70	113.05	111.20	112.23	94.502	1,240,231
2022-12-06	113.70	114.20	111.80	113.46	95.540	169,752
2022-12-05	113.33	115.60	112.80	114.87	96.728	273,607
2022-12-02	111.50	113.90	110.20	112.73	94.921	205,820

← NewerPage 16 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.