Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	76.020	76.020	74.160	74.900	62.281	576,112
2022-03-09	80.520	80.980	75.360	75.928	63.135	299,461
2022-03-08	78.560	80.140	77.540	79.636	66.219	155,109
2022-03-07	74.420	78.900	74.080	77.880	64.759	812,928
2022-03-04	70.150	71.860	68.000	71.200	59.204	560,148
2022-03-03	68.660	73.260	68.140	71.673	59.598	690,594
2022-03-02	63.300	64.600	62.100	63.180	52.535	275,143
2022-03-01	62.000	63.980	61.040	62.320	51.820	682,448
2022-02-28	60.310	60.800	59.200	59.826	49.746	241,333
2022-02-25	60.680	61.980	60.515	60.780	50.540	209,791
2022-02-24	60.940	61.720	58.711	59.499	49.475	457,737
2022-02-23	60.820	61.680	60.820	61.467	51.111	117,978
2022-02-22	60.360	63.960	60.360	61.420	51.072	336,330
2022-02-21	62.240	62.620	60.540	60.548	50.347	140,228
2022-02-18	62.620	62.620	61.460	62.200	51.721	394,968
2022-02-17	65.080	65.080	62.080	62.080	51.621	426,567
2022-02-16	64.760	65.220	63.897	64.780	53.866	149,392
2022-02-15	64.360	65.000	63.320	63.500	52.802	161,894
2022-02-14	66.190	66.640	64.100	64.205	53.388	649,628
2022-02-11	65.740	66.560	65.740	66.347	55.169	218,770
2022-02-10	66.380	66.520	65.347	66.480	55.279	151,944
2022-02-09	66.930	67.260	65.620	67.260	55.928	235,962
2022-02-08	66.240	68.380	66.160	66.580	55.363	250,755
2022-02-07	67.230	67.500	65.940	66.340	55.163	204,049
2022-02-04	66.870	67.120	66.000	67.120	55.812	256,848
2022-02-03	68.200	68.200	65.340	65.340	54.332	535,953
2022-02-02	68.140	69.660	68.040	68.333	56.820	249,415
2022-02-01	67.180	67.700	66.660	67.460	56.094	285,486
2022-01-31	70.300	70.300	66.200	66.524	55.316	347,064
2022-01-28	71.300	71.300	69.020	70.240	58.406	292,879
2022-01-27	71.970	73.220	71.140	71.880	59.770	329,849
2022-01-26	70.630	74.000	70.580	73.535	61.146	166,901
2022-01-25	68.280	70.060	68.280	69.340	57.658	240,950
2022-01-24	68.000	71.500	66.060	66.140	54.997	83,161
2022-01-21	71.720	71.780	69.740	69.740	57.990	158,161
2022-01-20	72.300	73.540	72.300	72.799	60.534	152,337
2022-01-19	74.210	74.820	72.009	72.009	59.877	136,838
2022-01-18	74.120	75.280	73.820	74.788	62.187	171,245
2022-01-17	73.830	74.040	73.340	73.893	61.443	172,284
2022-01-14	72.370	73.300	71.600	72.794	60.530	155,749
2022-01-13	72.800	73.060	71.740	72.522	60.304	193,301
2022-01-12	71.760	74.040	71.380	73.021	60.718	526,963
2022-01-11	67.840	70.480	67.620	70.480	58.606	208,149
2022-01-10	67.830	68.040	67.420	67.548	56.168	187,081
2022-01-07	66.850	67.960	66.820	67.960	56.510	438,695
2022-01-06	65.940	67.420	65.685	66.467	55.268	436,731
2022-01-05	67.180	67.280	66.580	66.822	55.564	343,086
2022-01-04	66.010	67.400	65.920	66.570	55.354	223,747
2021-12-30	62.570	63.240	62.040	63.180	52.535	81,276
2021-12-29	63.220	63.400	62.480	62.747	52.175	255,653
2021-12-23	62.970	63.080	62.380	62.724	52.157	183,771
2021-12-22	63.760	63.760	62.500	62.526	51.992	454,845
2021-12-21	62.630	63.626	62.420	62.807	52.225	307,936
2021-12-20	61.230	61.940	60.800	61.880	51.455	739,818
2021-12-17	62.900	64.320	62.500	62.500	51.970	430,932
2021-12-16	62.110	63.220	62.100	63.060	52.436	372,209
2021-12-15	62.340	62.840	60.700	60.700	50.473	1,457,572
2021-12-14	62.840	62.840	61.600	62.540	52.003	261,257
2021-12-13	64.240	65.180	63.000	63.000	52.386	251,310
2021-12-10	63.360	64.527	63.360	64.527	53.655	105,957

← NewerPage 20 of 21 · 1,238 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.