Subsea 7 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 329.50 | 339.60 | 326.60 | 329.50 | 329.50 | 55,052 |
| 2026-07-22 | 325.40 | 335.60 | 325.40 | 332.20 | 332.20 | 15,715 |
| 2026-07-21 | 321.50 | 324.40 | 320.40 | 324.40 | 324.40 | 64,228 |
| 2026-07-20 | 319.30 | 323.00 | 318.80 | 320.63 | 320.63 | 23,057 |
| 2026-07-17 | 315.00 | 319.02 | 313.00 | 315.50 | 315.50 | 292,402 |
| 2026-07-16 | 325.80 | 325.80 | 319.00 | 320.20 | 320.20 | 13,439 |
| 2026-07-15 | 324.40 | 329.13 | 324.40 | 325.70 | 325.70 | 52,995 |
| 2026-07-14 | 332.20 | 332.20 | 325.60 | 328.40 | 328.40 | 42,646 |
| 2026-07-13 | 335.30 | 337.50 | 329.57 | 330.90 | 330.90 | 57,264 |
| 2026-07-10 | 336.10 | 340.10 | 332.00 | 332.30 | 332.30 | 650,840 |
| 2026-07-09 | 345.40 | 345.40 | 337.40 | 337.50 | 337.50 | 545,352 |
| 2026-07-08 | 344.90 | 349.60 | 342.00 | 349.60 | 349.60 | 865,540 |
| 2026-07-07 | 340.80 | 347.20 | 340.80 | 344.36 | 344.36 | 2,142,120 |
| 2026-07-06 | 335.80 | 340.90 | 333.80 | 336.23 | 336.23 | 336,257 |
| 2026-07-03 | 338.20 | 338.20 | 331.50 | 337.30 | 337.30 | 39,201 |
| 2026-07-02 | 333.70 | 338.80 | 328.80 | 336.30 | 336.30 | 33,877 |
| 2026-07-01 | 340.30 | 340.40 | 335.80 | 339.10 | 339.10 | 39,067 |
| 2026-06-30 | 330.20 | 342.80 | 327.60 | 338.00 | 338.00 | 632,478 |
| 2026-06-29 | 326.70 | 335.80 | 323.60 | 331.33 | 331.33 | 171,491 |
| 2026-06-26 | 336.50 | 336.80 | 323.40 | 325.00 | 325.00 | 137,322 |
| 2026-06-25 | 335.90 | 337.90 | 328.40 | 331.80 | 331.80 | 671,183 |
| 2026-06-24 | 354.00 | 356.00 | 334.60 | 337.60 | 337.60 | 216,457 |
| 2026-06-23 | 339.60 | 348.20 | 334.00 | 340.80 | 340.80 | 280,283 |
| 2026-06-22 | 343.30 | 344.40 | 336.40 | 339.63 | 339.63 | 510,453 |
| 2026-06-19 | 332.60 | 343.60 | 332.60 | 341.69 | 341.69 | 110,297 |
| 2026-06-18 | 349.40 | 350.60 | 332.80 | 341.61 | 341.61 | 109,224 |
| 2026-06-17 | 350.00 | 353.60 | 339.20 | 350.47 | 350.47 | 103,797 |
| 2026-06-16 | 356.20 | 357.00 | 341.40 | 345.14 | 345.14 | 124,537 |
| 2026-06-15 | 336.30 | 358.40 | 334.80 | 350.60 | 350.60 | 220,131 |
| 2026-06-12 | 339.70 | 348.60 | 339.00 | 345.84 | 345.84 | 125,586 |
| 2026-06-11 | 335.10 | 346.20 | 330.20 | 344.50 | 344.50 | 988,764 |
| 2026-06-10 | 329.00 | 334.00 | 328.20 | 331.50 | 331.50 | 29,135 |
| 2026-06-09 | 331.60 | 338.40 | 330.80 | 334.36 | 334.36 | 58,963 |
| 2026-06-08 | 328.50 | 335.80 | 328.00 | 332.80 | 332.80 | 374,734 |
| 2026-06-05 | 319.80 | 335.80 | 318.40 | 332.47 | 332.47 | 571,527 |
| 2026-06-04 | 321.30 | 322.00 | 314.00 | 317.00 | 317.00 | 88,694 |
| 2026-06-03 | 320.50 | 322.00 | 317.80 | 320.09 | 320.09 | 1,839,280 |
| 2026-06-02 | 310.40 | 318.60 | 310.40 | 316.08 | 316.08 | 26,740 |
| 2026-06-01 | 307.20 | 311.80 | 306.00 | 309.98 | 309.98 | 52,569 |
| 2026-05-29 | 304.60 | 309.20 | 303.00 | 307.52 | 307.52 | 37,534 |
| 2026-05-28 | 300.30 | 309.00 | 300.00 | 303.29 | 303.29 | 32,332 |
| 2026-05-27 | 312.00 | 313.20 | 297.00 | 302.75 | 302.75 | 2,573,365 |
| 2026-05-26 | 307.20 | 318.20 | 306.40 | 311.80 | 311.80 | 711,295 |
| 2026-05-22 | 318.50 | 319.00 | 307.60 | 310.45 | 310.45 | 137,885 |
| 2026-05-21 | 325.50 | 325.80 | 316.60 | 319.52 | 319.52 | 69,819 |
| 2026-05-20 | 330.10 | 330.80 | 322.10 | 325.86 | 325.86 | 68,487 |
| 2026-05-19 | 347.00 | 347.60 | 342.00 | 344.75 | 331.75 | 25,788 |
| 2026-05-18 | 345.00 | 352.90 | 343.20 | 346.44 | 333.37 | 70,465 |
| 2026-05-15 | 336.00 | 347.00 | 336.00 | 339.33 | 326.54 | 70,407 |
| 2026-05-13 | 321.50 | 333.20 | 320.20 | 328.49 | 316.10 | 261,938 |
| 2026-05-12 | 316.40 | 321.80 | 316.40 | 320.20 | 308.13 | 1,908,330 |
| 2026-05-11 | 309.40 | 315.00 | 307.80 | 308.84 | 297.19 | 98,978 |
| 2026-05-08 | 305.00 | 316.10 | 305.00 | 306.70 | 295.13 | 72,615 |
| 2026-05-07 | 324.90 | 326.00 | 310.00 | 317.88 | 305.89 | 104,444 |
| 2026-05-06 | 331.10 | 332.00 | 320.20 | 329.93 | 317.49 | 132,754 |
| 2026-05-05 | 329.10 | 332.40 | 327.20 | 331.55 | 319.05 | 88,044 |
| 2026-04-30 | 339.10 | 342.60 | 323.60 | 329.00 | 316.59 | 191,693 |
| 2026-04-29 | 324.30 | 334.20 | 323.80 | 329.86 | 317.43 | 152,030 |
| 2026-04-28 | 323.30 | 334.20 | 322.40 | 328.83 | 316.43 | 57,915 |
| 2026-04-27 | 311.40 | 328.80 | 310.80 | 324.97 | 312.71 | 98,611 |
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.