Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	111.88	112.45	110.80	112.08	94.374	50,025
2022-11-30	108.55	110.80	108.55	110.53	93.069	71,374
2022-11-29	107.23	109.40	106.70	108.35	91.233	54,856
2022-11-28	107.48	109.00	105.30	106.26	89.477	123,786
2022-11-25	109.45	109.45	107.75	109.00	91.786	42,862
2022-11-24	107.83	108.85	107.10	108.22	91.123	31,178
2022-11-23	108.63	110.42	106.40	108.43	91.305	88,537
2022-11-22	106.25	108.17	106.25	108.17	91.080	89,876
2022-11-21	106.50	107.65	103.60	105.44	88.782	104,635
2022-11-18	106.05	108.75	103.54	105.86	89.139	58,477
2022-11-17	102.65	110.85	102.65	103.16	86.865	208,549
2022-11-16	103.23	104.05	102.70	103.58	87.217	115,479
2022-11-15	102.30	104.10	102.30	103.45	87.109	110,289
2022-11-14	104.00	104.75	103.10	103.70	87.315	68,265
2022-11-11	107.10	107.10	103.95	105.41	88.756	84,618
2022-11-10	104.79	108.40	104.79	106.50	89.679	172,417
2022-11-09	110.70	114.00	109.15	111.04	93.499	125,775
2022-11-08	111.00	112.35	111.00	111.85	94.186	109,774
2022-11-07	110.38	111.80	109.50	111.32	93.733	177,628
2022-11-04	108.35	111.45	108.05	110.29	92.872	100,005
2022-11-03	106.10	107.90	105.95	107.10	90.185	76,027
2022-11-02	107.13	108.20	105.55	107.06	90.149	104,097
2022-11-01	103.74	106.95	103.74	106.20	89.425	159,667
2022-10-31	104.70	104.70	101.55	102.36	86.192	150,300
2022-10-28	103.90	105.00	102.50	103.87	87.459	96,964
2022-10-27	102.75	105.30	102.75	104.05	87.618	189,815
2022-10-26	102.60	103.10	100.25	102.11	85.980	151,028
2022-10-25	101.24	103.20	100.90	102.12	85.990	198,808
2022-10-24	100.15	102.40	99.860	101.73	85.663	44,420
2022-10-21	98.840	100.85	98.840	100.32	84.470	122,076
2022-10-20	99.660	101.00	98.500	99.795	84.032	74,739
2022-10-19	97.170	99.180	96.680	98.877	83.258	189,587
2022-10-18	97.400	97.400	96.520	97.030	81.703	55,838
2022-10-17	97.380	97.380	95.660	97.099	81.761	39,493
2022-10-14	97.640	98.730	95.460	96.856	81.557	51,127
2022-10-13	93.910	96.120	93.720	95.766	80.639	121,723
2022-10-12	96.740	97.820	93.420	94.670	79.716	2,892,189
2022-10-11	96.560	97.220	95.320	96.280	81.072	287,205
2022-10-10	97.900	98.000	95.460	97.132	81.789	43,633
2022-10-07	94.520	98.280	94.520	98.240	82.722	112,910
2022-10-06	92.800	94.660	92.160	92.812	78.151	99,286
2022-10-05	92.680	92.680	90.580	91.820	77.316	106,894
2022-10-04	91.750	93.540	90.060	92.680	78.040	109,020
2022-10-03	87.540	90.880	87.540	90.880	76.525	65,928
2022-09-30	86.790	87.880	83.840	85.549	72.036	111,433
2022-09-29	87.440	88.140	85.280	85.680	72.146	116,303
2022-09-28	84.620	88.440	84.140	87.447	73.634	97,629
2022-09-27	84.950	86.740	83.540	86.248	72.624	304,112
2022-09-26	81.250	85.180	80.720	84.729	71.345	154,640
2022-09-23	85.224	85.224	82.660	83.029	69.914	90,480
2022-09-22	87.640	87.640	85.640	85.645	72.117	36,221
2022-09-21	85.220	89.240	85.220	88.288	74.342	143,038
2022-09-20	88.400	88.960	85.740	85.780	72.230	94,426
2022-09-16	91.110	91.620	89.060	89.499	75.361	230,666
2022-09-15	91.380	94.460	91.380	92.000	77.468	147,001
2022-09-14	88.530	92.460	87.980	91.280	76.861	421,236
2022-09-13	87.620	90.440	86.823	89.220	75.127	233,168
2022-09-12	88.300	89.760	87.320	88.720	74.706	174,290
2022-09-09	85.200	89.580	85.200	88.001	74.100	143,714
2022-09-08	84.420	85.440	83.480	84.780	71.388	117,013

← NewerPage 17 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.