Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	197.90	198.80	194.00	196.20	182.34	69,603
2025-08-01	199.50	200.00	196.10	197.83	183.85	281,850
2025-07-31	199.75	202.20	197.30	199.53	185.43	65,024
2025-07-30	204.00	204.00	198.90	199.81	185.69	27,373
2025-07-29	201.40	203.60	201.40	202.67	188.35	68,533
2025-07-28	200.40	201.60	198.40	199.92	185.80	56,924
2025-07-25	200.80	203.80	200.00	203.00	188.66	47,965
2025-07-24	204.80	213.60	204.00	208.13	193.42	514,805
2025-07-23	199.05	201.80	196.50	199.02	184.95	68,893
2025-07-22	200.60	202.00	199.00	199.90	185.78	27,348
2025-07-21	198.85	200.60	198.80	200.06	185.93	16,790
2025-07-18	197.80	199.45	197.60	199.22	185.15	48,694
2025-07-17	196.90	196.90	195.60	196.42	182.54	7,039
2025-07-16	196.90	198.60	196.00	198.08	184.09	19,709
2025-07-15	196.55	198.00	196.20	197.95	183.96	36,623
2025-07-14	195.95	199.10	195.60	198.39	184.37	44,996
2025-07-11	198.00	198.00	196.00	197.56	183.60	51,311
2025-07-10	198.10	199.50	197.10	198.76	184.71	96,038
2025-07-09	196.90	198.80	196.50	198.32	184.30	30,949
2025-07-08	196.45	196.45	193.80	195.22	181.42	14,793
2025-07-07	196.35	196.40	192.40	193.75	180.06	29,116
2025-07-04	196.75	197.15	196.00	196.54	182.66	89,109
2025-07-03	194.30	197.50	194.30	196.47	182.59	106,658
2025-07-02	189.00	197.10	189.00	191.51	177.98	116,717
2025-07-01	189.55	189.70	187.00	187.75	174.49	33,871
2025-06-30	186.10	189.30	186.10	188.16	174.87	25,140
2025-06-27	182.85	187.10	182.50	185.80	172.67	27,325
2025-06-26	185.95	186.50	184.55	186.08	172.93	3,140,655
2025-06-25	185.25	186.50	184.80	184.90	171.84	26,224
2025-06-24	187.05	187.05	182.30	185.04	171.97	51,919
2025-06-23	190.90	190.90	188.10	188.64	175.31	17,143
2025-06-20	190.70	192.00	189.70	190.80	177.32	65,605
2025-06-19	190.00	190.90	190.00	190.67	177.20	26,363
2025-06-18	191.20	191.70	189.50	191.42	177.89	21,034
2025-06-17	188.10	189.45	188.10	188.10	174.81	33,293
2025-06-16	188.65	189.50	185.65	188.55	175.23	44,845
2025-06-13	191.00	194.10	189.00	190.52	177.06	40,015
2025-06-12	189.90	190.50	187.80	189.35	175.97	60,463
2025-06-11	187.40	190.40	187.40	188.94	175.59	95,056
2025-06-10	182.25	189.70	181.20	187.51	174.26	340,583
2025-06-06	179.95	181.10	179.70	180.37	167.62	48,718
2025-06-05	180.50	182.00	179.80	179.90	167.19	181,222
2025-06-04	176.25	180.80	176.00	179.56	166.87	218,033
2025-06-03	176.65	177.60	175.10	176.36	163.90	145,579
2025-06-02	174.50	176.65	173.65	176.50	164.03	66,015
2025-05-30	171.40	176.50	170.00	174.83	162.47	78,322
2025-05-28	172.55	175.00	172.00	173.10	160.87	48,415
2025-05-27	166.80	172.60	166.80	171.57	159.45	63,177
2025-05-23	166.30	166.80	160.90	165.24	153.56	19,028
2025-05-22	164.50	165.70	164.10	165.00	153.34	27,283
2025-05-21	168.10	168.50	165.20	166.00	154.27	4,341,743
2025-05-20	167.00	167.90	166.45	167.20	155.39	26,428
2025-05-19	166.65	168.30	165.20	166.57	154.80	25,603
2025-05-16	166.10	167.80	165.50	165.98	154.25	2,756,919
2025-05-15	167.65	167.80	164.50	165.15	153.48	3,018,148
2025-05-14	167.20	167.20	163.90	165.57	153.87	90,683
2025-05-13	171.20	171.60	168.80	169.97	151.92	81,635
2025-05-12	166.40	170.30	166.40	168.69	150.78	78,566
2025-05-09	162.60	166.40	162.60	164.99	147.47	28,683
2025-05-08	160.20	161.10	159.50	159.70	142.74	15,830

← NewerPage 6 of 21 · 1,239 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.