Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	160.20	161.10	159.50	159.70	142.74	15,830
2025-05-07	159.40	159.70	157.90	159.00	142.11	14,913
2025-05-06	158.85	160.20	157.70	158.70	141.84	17,513
2025-05-02	158.60	160.70	157.40	159.12	142.22	27,708
2025-04-30	158.15	158.70	154.70	157.00	140.33	127,955
2025-04-29	154.95	157.30	153.60	155.55	139.03	87,256
2025-04-28	154.75	157.10	154.50	155.95	139.39	60,517
2025-04-25	154.60	155.30	153.30	154.37	137.98	36,635
2025-04-24	146.75	153.50	146.20	151.65	135.55	85,578
2025-04-23	147.10	151.30	146.50	150.66	134.66	127,692
2025-04-22	144.75	147.80	144.40	145.98	130.48	55,334
2025-04-16	145.45	147.20	144.90	145.20	129.78	82,451
2025-04-15	146.50	147.40	145.90	147.27	131.63	26,743
2025-04-14	149.30	149.30	145.20	146.70	131.12	33,212
2025-04-11	143.10	143.10	140.30	142.16	127.06	35,080
2025-04-10	151.55	153.20	141.10	144.85	129.47	37,752
2025-04-09	140.10	140.10	136.70	138.63	123.91	59,557
2025-04-08	147.75	148.90	140.20	143.06	127.87	62,856
2025-04-07	133.95	143.70	131.40	137.53	122.93	107,544
2025-04-04	152.70	152.70	140.80	143.40	128.17	50,053
2025-04-03	157.55	160.20	153.40	156.16	139.58	77,559
2025-04-02	164.89	164.89	162.00	163.81	146.42	22,305
2025-04-01	168.30	169.10	165.60	167.62	149.82	18,715
2025-03-31	166.90	168.00	166.50	167.22	149.47	9,214
2025-03-28	171.10	173.00	168.90	170.70	152.58	11,823
2025-03-27	170.80	173.00	170.40	171.49	153.28	21,404
2025-03-26	170.50	172.40	168.70	172.27	153.98	16,195
2025-03-25	170.30	171.00	169.10	169.74	151.71	24,865
2025-03-24	170.80	170.80	169.00	169.32	151.34	27,485
2025-03-21	168.29	171.60	168.29	168.90	150.96	38,250
2025-03-20	170.50	170.70	168.30	169.88	151.84	17,461
2025-03-19	168.20	169.90	168.20	169.00	151.05	76,412
2025-03-18	166.80	168.90	166.80	167.50	149.71	88,397
2025-03-17	163.30	165.75	163.30	165.23	147.69	57,686
2025-03-14	159.35	162.60	159.35	162.31	145.07	55,053
2025-03-13	159.75	161.20	159.60	160.78	143.71	25,073
2025-03-12	156.00	160.70	156.00	160.50	143.46	50,197
2025-03-11	151.70	154.00	151.70	152.78	136.56	84,590
2025-03-10	157.00	157.00	153.60	154.91	138.46	135,502
2025-03-07	158.65	158.70	156.70	157.93	141.16	96,268
2025-03-06	162.10	162.10	158.20	159.86	142.88	84,194
2025-03-05	159.90	162.40	157.00	160.30	143.27	104,012
2025-03-04	166.25	167.00	158.00	158.00	141.22	137,754
2025-03-03	172.10	172.10	168.00	169.60	151.59	36,694
2025-02-28	176.65	177.10	171.10	173.91	155.44	77,055
2025-02-27	177.35	180.60	174.80	177.03	158.23	104,603
2025-02-26	181.60	185.95	177.90	183.16	163.71	153,990
2025-02-25	183.65	185.75	182.10	183.78	164.26	166,877
2025-02-24	200.00	200.40	186.10	194.15	173.54	141,845
2025-02-21	184.40	186.00	181.70	182.84	163.42	55,377
2025-02-20	185.05	185.40	181.90	184.63	165.02	68,355
2025-02-19	185.60	186.40	184.10	184.56	164.96	19,169
2025-02-18	182.90	185.80	182.90	184.12	164.57	28,150
2025-02-17	181.25	183.60	180.80	181.46	162.19	21,135
2025-02-14	180.75	182.40	180.40	181.77	162.47	24,298
2025-02-13	184.40	184.40	179.80	181.24	161.99	52,122
2025-02-12	187.85	187.86	185.40	185.77	166.04	9,686
2025-02-11	187.60	190.20	187.60	189.82	169.66	25,491
2025-02-10	185.15	187.30	185.00	186.90	167.05	7,869
2025-02-07	185.40	185.40	183.00	184.71	165.10	26,824

← NewerPage 7 of 21 · 1,240 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.