Subsea 7 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 236.90 | 238.20 | 235.20 | 236.89 | 227.95 | 98,682 |
| 2026-01-26 | 235.60 | 238.80 | 235.00 | 238.31 | 229.32 | 72,329 |
| 2026-01-23 | 228.00 | 237.20 | 228.00 | 235.01 | 226.15 | 78,230 |
| 2026-01-22 | 226.20 | 231.60 | 226.20 | 227.35 | 218.78 | 44,839 |
| 2026-01-21 | 222.60 | 226.20 | 222.20 | 224.02 | 215.57 | 128,721 |
| 2026-01-20 | 220.50 | 221.60 | 216.20 | 216.78 | 208.61 | 22,226 |
| 2026-01-19 | 222.00 | 222.00 | 218.40 | 219.42 | 211.14 | 31,764 |
| 2026-01-16 | 220.60 | 223.20 | 219.20 | 222.39 | 214.00 | 60,892 |
| 2026-01-15 | 219.90 | 221.80 | 219.60 | 221.03 | 212.69 | 30,995 |
| 2026-01-14 | 219.80 | 222.60 | 219.40 | 221.90 | 213.53 | 25,605 |
| 2026-01-13 | 213.20 | 221.20 | 213.20 | 220.00 | 211.70 | 33,179 |
| 2026-01-12 | 210.00 | 212.70 | 210.00 | 211.48 | 203.50 | 1,802,828 |
| 2026-01-09 | 211.50 | 212.20 | 209.40 | 210.57 | 202.63 | 25,272 |
| 2026-01-08 | 210.80 | 210.80 | 207.40 | 208.27 | 200.41 | 14,971 |
| 2026-01-07 | 214.10 | 214.80 | 207.40 | 210.51 | 202.57 | 48,087 |
| 2026-01-06 | 215.80 | 217.00 | 210.60 | 215.58 | 207.45 | 94,958 |
| 2026-01-05 | 211.10 | 215.60 | 210.00 | 212.17 | 204.17 | 209,824 |
| 2026-01-02 | 203.60 | 206.80 | 203.60 | 206.19 | 198.42 | 10,161 |
| 2025-12-30 | 201.80 | 203.20 | 201.00 | 202.39 | 194.76 | 15,972 |
| 2025-12-29 | 205.20 | 206.00 | 200.40 | 201.53 | 193.93 | 44,270 |
| 2025-12-23 | 203.45 | 205.40 | 203.02 | 204.36 | 196.65 | 47,712 |
| 2025-12-22 | 202.60 | 205.60 | 202.60 | 204.73 | 197.01 | 71,928 |
| 2025-12-19 | 195.50 | 199.70 | 195.10 | 197.80 | 190.34 | 42,963 |
| 2025-12-18 | 193.90 | 195.00 | 192.90 | 194.07 | 186.75 | 24,755 |
| 2025-12-17 | 195.65 | 197.10 | 193.60 | 195.06 | 187.71 | 298,099 |
| 2025-12-16 | 195.70 | 195.70 | 193.50 | 194.35 | 187.02 | 178,595 |
| 2025-12-15 | 196.55 | 197.10 | 195.00 | 195.31 | 187.95 | 176,017 |
| 2025-12-12 | 196.90 | 197.80 | 195.20 | 195.50 | 188.13 | 1,704,116 |
| 2025-12-11 | 198.20 | 198.60 | 195.70 | 196.61 | 189.19 | 21,437 |
| 2025-12-10 | 200.40 | 200.40 | 195.50 | 197.79 | 190.33 | 33,678 |
| 2025-12-09 | 202.10 | 203.00 | 199.80 | 200.48 | 192.92 | 23,801 |
| 2025-12-08 | 200.50 | 202.00 | 200.00 | 200.90 | 193.32 | 22,161 |
| 2025-12-05 | 197.85 | 200.60 | 197.40 | 199.20 | 191.69 | 26,325 |
| 2025-12-04 | 193.35 | 197.40 | 190.80 | 193.28 | 185.99 | 34,244 |
| 2025-12-03 | 189.45 | 191.80 | 189.00 | 190.97 | 183.77 | 20,536 |
| 2025-12-02 | 192.65 | 193.60 | 188.50 | 190.10 | 182.93 | 21,927 |
| 2025-12-01 | 195.20 | 195.20 | 191.70 | 192.56 | 185.30 | 16,872 |
| 2025-11-28 | 192.90 | 195.70 | 192.20 | 194.84 | 187.49 | 1,765,099 |
| 2025-11-27 | 196.60 | 196.80 | 193.40 | 194.40 | 187.07 | 2,766 |
| 2025-11-26 | 198.40 | 199.00 | 195.20 | 195.58 | 188.20 | 48,555 |
| 2025-11-25 | 193.60 | 199.40 | 193.60 | 198.71 | 191.22 | 20,762 |
| 2025-11-24 | 191.00 | 193.60 | 187.90 | 192.05 | 184.81 | 181,639 |
| 2025-11-21 | 189.40 | 191.00 | 186.50 | 189.48 | 182.33 | 32,009 |
| 2025-11-20 | 191.00 | 192.90 | 189.40 | 191.65 | 184.43 | 66,574 |
| 2025-11-19 | 188.00 | 188.50 | 185.80 | 186.93 | 179.88 | 61,493 |
| 2025-11-18 | 187.00 | 187.60 | 184.90 | 186.10 | 179.08 | 21,579 |
| 2025-11-17 | 189.95 | 191.10 | 188.50 | 189.74 | 182.59 | 36,526 |
| 2025-11-14 | 191.40 | 191.70 | 185.30 | 187.57 | 180.50 | 25,003 |
| 2025-11-13 | 190.85 | 192.30 | 190.30 | 191.21 | 184.00 | 21,895 |
| 2025-11-12 | 191.00 | 192.65 | 190.70 | 191.37 | 184.16 | 14,727 |
| 2025-11-11 | 184.40 | 190.60 | 183.80 | 184.69 | 177.73 | 35,638 |
| 2025-11-10 | 184.90 | 186.00 | 183.65 | 184.50 | 177.55 | 26,082 |
| 2025-11-07 | 183.55 | 184.00 | 180.50 | 182.70 | 175.81 | 43,161 |
| 2025-11-06 | 181.75 | 183.80 | 181.40 | 183.24 | 176.33 | 43,695 |
| 2025-11-05 | 183.25 | 184.70 | 182.00 | 182.00 | 175.14 | 40,965 |
| 2025-11-04 | 184.90 | 185.20 | 182.40 | 184.21 | 177.26 | 42,745 |
| 2025-11-03 | 183.30 | 186.10 | 182.90 | 183.88 | 176.95 | 128,544 |
| 2025-10-31 | 185.35 | 186.60 | 183.30 | 184.59 | 177.63 | 152,693 |
| 2025-10-30 | 183.00 | 190.00 | 183.00 | 184.67 | 177.71 | 128,560 |
| 2025-10-29 | 184.70 | 185.00 | 181.90 | 183.20 | 176.29 | 162,833 |
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.