Subsea 7 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 192.40 | 192.70 | 188.50 | 189.85 | 176.44 | 4,835 |
| 2025-10-27 | 193.80 | 194.10 | 189.60 | 190.72 | 177.24 | 29,976 |
| 2025-10-24 | 194.50 | 194.90 | 192.00 | 192.27 | 178.69 | 39,942 |
| 2025-10-23 | 194.75 | 195.80 | 190.90 | 193.10 | 179.46 | 29,054 |
| 2025-10-22 | 191.80 | 193.70 | 191.80 | 192.27 | 178.69 | 142,961 |
| 2025-10-21 | 192.90 | 193.30 | 188.30 | 189.50 | 176.11 | 80,063 |
| 2025-10-20 | 195.55 | 195.80 | 192.10 | 192.99 | 179.36 | 27,782 |
| 2025-10-17 | 192.25 | 193.30 | 189.50 | 192.70 | 179.08 | 55,598 |
| 2025-10-16 | 198.74 | 198.74 | 193.90 | 195.19 | 181.40 | 119,072 |
| 2025-10-15 | 202.70 | 204.00 | 199.40 | 200.54 | 186.37 | 36,148 |
| 2025-10-14 | 201.70 | 202.60 | 199.90 | 201.28 | 187.06 | 104,217 |
| 2025-10-13 | 204.70 | 205.20 | 201.20 | 201.80 | 187.54 | 233,193 |
| 2025-10-10 | 207.80 | 210.20 | 205.60 | 209.00 | 194.23 | 40,179 |
| 2025-10-09 | 212.50 | 213.00 | 210.00 | 211.42 | 196.48 | 87,463 |
| 2025-10-08 | 210.20 | 212.20 | 210.20 | 211.70 | 196.74 | 124,358 |
| 2025-10-07 | 212.40 | 215.20 | 210.30 | 211.60 | 196.65 | 174,575 |
| 2025-10-06 | 210.60 | 212.40 | 209.00 | 211.20 | 196.28 | 14,036 |
| 2025-10-03 | 209.60 | 212.00 | 209.00 | 209.60 | 194.79 | 129,085 |
| 2025-10-02 | 210.00 | 210.00 | 206.80 | 209.60 | 194.79 | 67,520 |
| 2025-10-01 | 206.20 | 208.80 | 206.20 | 207.15 | 192.51 | 40,768 |
| 2025-09-30 | 212.00 | 212.40 | 205.80 | 207.38 | 192.73 | 80,379 |
| 2025-09-29 | 211.00 | 215.10 | 211.00 | 214.20 | 199.07 | 135,562 |
| 2025-09-26 | 208.40 | 210.81 | 207.40 | 208.40 | 193.68 | 266,607 |
| 2025-09-25 | 203.60 | 208.40 | 203.60 | 206.66 | 192.06 | 352,763 |
| 2025-09-24 | 201.77 | 206.00 | 201.77 | 203.60 | 189.21 | 247,858 |
| 2025-09-23 | 202.00 | 206.80 | 202.00 | 205.30 | 190.79 | 191,051 |
| 2025-09-22 | 201.04 | 201.04 | 199.10 | 200.03 | 185.90 | 1,152,047 |
| 2025-09-19 | 203.15 | 203.80 | 200.50 | 201.66 | 187.41 | 43,501 |
| 2025-09-18 | 201.80 | 204.00 | 201.80 | 202.52 | 188.21 | 121,501 |
| 2025-09-17 | 200.80 | 201.80 | 199.70 | 200.48 | 186.31 | 90,202 |
| 2025-09-16 | 201.60 | 201.80 | 199.10 | 199.78 | 185.66 | 207,898 |
| 2025-09-15 | 206.50 | 207.00 | 200.00 | 202.05 | 187.78 | 93,600 |
| 2025-09-12 | 202.70 | 203.40 | 199.70 | 200.88 | 186.68 | 186,420 |
| 2025-09-11 | 204.25 | 205.10 | 202.60 | 204.31 | 189.87 | 221,857 |
| 2025-09-10 | 199.35 | 202.60 | 196.60 | 201.13 | 186.92 | 133,635 |
| 2025-09-09 | 198.60 | 200.60 | 196.55 | 198.45 | 184.43 | 63,247 |
| 2025-09-08 | 199.95 | 199.95 | 196.10 | 198.45 | 184.43 | 85,066 |
| 2025-09-05 | 200.70 | 203.20 | 197.00 | 198.74 | 184.70 | 808,254 |
| 2025-09-04 | 200.65 | 202.40 | 198.50 | 201.15 | 186.93 | 213,109 |
| 2025-09-03 | 208.40 | 208.60 | 202.60 | 202.60 | 188.29 | 24,119 |
| 2025-09-02 | 209.60 | 209.60 | 206.00 | 206.96 | 192.34 | 29,211 |
| 2025-09-01 | 209.80 | 210.00 | 204.80 | 207.04 | 192.41 | 24,358 |
| 2025-08-29 | 206.80 | 209.60 | 206.80 | 208.94 | 194.18 | 49,089 |
| 2025-08-28 | 212.80 | 212.80 | 206.20 | 208.61 | 193.87 | 69,061 |
| 2025-08-27 | 210.40 | 212.00 | 209.80 | 211.38 | 196.45 | 141,650 |
| 2025-08-26 | 206.20 | 212.80 | 206.20 | 210.53 | 195.66 | 150,605 |
| 2025-08-22 | 206.00 | 207.80 | 205.70 | 206.38 | 191.80 | 264,302 |
| 2025-08-21 | 205.20 | 206.20 | 204.40 | 204.88 | 190.40 | 230,083 |
| 2025-08-20 | 205.50 | 206.40 | 203.60 | 203.67 | 189.28 | 46,989 |
| 2025-08-19 | 203.65 | 207.80 | 202.40 | 207.08 | 192.45 | 43,826 |
| 2025-08-18 | 199.10 | 201.00 | 198.70 | 200.93 | 186.74 | 20,416 |
| 2025-08-15 | 199.05 | 199.50 | 197.30 | 197.33 | 183.39 | 6,863 |
| 2025-08-14 | 199.40 | 200.40 | 198.50 | 199.90 | 185.78 | 22,884 |
| 2025-08-13 | 201.00 | 201.00 | 199.57 | 199.57 | 185.47 | 31,727 |
| 2025-08-12 | 196.60 | 199.80 | 196.60 | 199.32 | 185.23 | 5,929 |
| 2025-08-11 | 198.50 | 198.50 | 196.30 | 197.24 | 183.31 | 16,968 |
| 2025-08-08 | 198.75 | 200.00 | 198.50 | 199.21 | 185.13 | 109,454 |
| 2025-08-07 | 197.60 | 200.20 | 197.10 | 197.60 | 183.64 | 62,891 |
| 2025-08-06 | 197.45 | 198.30 | 196.75 | 197.10 | 183.17 | 52,789 |
| 2025-08-05 | 194.55 | 196.77 | 194.10 | 195.42 | 181.62 | 55,517 |
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.