Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	83.660	88.240	83.313	84.280	70.967	111,193
2022-09-06	88.210	88.620	84.780	84.880	71.472	91,148
2022-09-05	88.220	89.320	87.620	88.620	74.622	112,200
2022-09-02	87.280	88.620	86.160	87.282	73.495	279,347
2022-09-01	86.800	88.740	86.800	87.460	73.645	173,470
2022-08-31	89.120	89.980	87.260	88.714	74.701	253,643
2022-08-30	93.500	93.500	88.440	89.994	75.778	157,803
2022-08-26	91.820	92.560	91.700	91.920	77.400	58,869
2022-08-25	91.900	93.160	91.520	92.100	77.552	36,998
2022-08-24	91.140	92.860	91.140	91.898	77.382	36,654
2022-08-23	88.100	93.440	88.100	92.740	78.091	53,296
2022-08-22	87.480	89.580	87.480	87.520	73.695	116,633
2022-08-19	88.200	88.737	87.240	87.643	73.799	69,793
2022-08-18	86.540	87.860	86.540	87.760	73.897	53,139
2022-08-17	87.060	87.060	85.320	86.260	72.634	37,886
2022-08-16	87.740	87.740	86.300	87.520	73.695	51,103
2022-08-15	89.160	89.500	86.700	88.456	74.484	62,503
2022-08-12	88.390	89.440	88.390	89.144	75.063	82,811
2022-08-11	87.000	89.080	87.000	88.158	74.232	129,593
2022-08-10	86.940	88.200	85.420	85.680	72.146	108,791
2022-08-09	85.400	87.480	84.200	85.925	72.353	103,350
2022-08-08	84.250	87.500	82.900	84.671	71.296	366,101
2022-08-05	86.260	89.020	83.840	84.346	71.022	85,423
2022-08-04	87.720	88.540	86.640	86.640	72.954	65,754
2022-08-03	86.820	89.580	86.640	88.380	74.420	154,589
2022-08-02	85.640	86.620	84.200	84.489	71.143	31,627
2022-08-01	87.190	89.320	85.760	85.940	72.365	191,836
2022-07-29	84.290	88.238	84.200	86.820	73.106	393,061
2022-07-28	82.860	86.280	82.100	83.560	70.361	581,104
2022-07-27	79.460	81.100	79.460	80.593	67.862	421,249
2022-07-26	79.020	80.900	79.020	80.615	67.881	109,372
2022-07-25	77.580	78.340	76.480	77.960	65.646	153,163
2022-07-22	77.880	79.360	77.580	78.160	65.814	76,017
2022-07-21	78.680	78.700	75.320	77.288	65.079	146,550
2022-07-20	78.460	79.120	77.660	78.320	65.949	94,252
2022-07-19	76.880	78.300	76.880	77.654	65.388	172,865
2022-07-18	76.100	78.380	75.220	77.970	65.654	117,097
2022-07-15	74.570	75.680	74.300	74.320	62.580	98,857
2022-07-14	74.040	77.180	73.160	73.380	61.789	143,933
2022-07-13	78.620	78.720	75.660	75.660	63.709	132,475
2022-07-12	78.220	80.520	78.220	79.100	66.605	4,680,053
2022-07-11	79.300	81.140	79.232	79.680	67.094	106,758
2022-07-08	77.370	81.160	77.260	81.060	68.256	211,471
2022-07-07	75.200	78.240	75.200	77.760	65.477	160,991
2022-07-06	74.890	76.373	72.720	74.225	62.500	423,765
2022-07-05	79.420	79.420	74.040	77.551	65.301	121,369
2022-07-04	78.640	79.400	78.640	79.065	66.576	70,133
2022-07-01	78.760	78.760	76.989	77.620	65.359	204,153
2022-06-30	80.180	81.120	78.740	78.740	66.302	192,398
2022-06-29	83.000	83.000	80.020	81.771	68.855	313,183
2022-06-28	79.690	81.240	79.680	80.240	67.565	89,658
2022-06-27	78.790	79.992	77.060	78.992	66.514	232,528
2022-06-24	77.250	78.940	75.100	77.311	65.099	184,003
2022-06-23	78.230	79.760	77.220	77.680	65.410	565,812
2022-06-22	79.780	80.160	78.100	78.485	66.087	375,368
2022-06-21	83.440	85.723	80.660	81.280	68.441	1,170,714
2022-06-20	82.020	82.320	78.200	80.497	67.782	223,936
2022-06-17	81.400	82.480	79.372	80.076	67.427	1,220,588
2022-06-16	83.260	84.040	80.000	80.720	67.970	422,254
2022-06-15	81.750	82.960	78.880	82.960	69.856	132,427

← NewerPage 18 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.