Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	188.15	190.30	185.80	187.27	167.38	28,982
2025-02-04	182.90	187.60	182.90	186.46	166.66	100,501
2025-02-03	180.15	185.50	180.00	183.70	164.20	18,575
2025-01-31	188.45	188.90	186.80	188.60	168.57	15,020
2025-01-30	186.10	188.20	186.00	187.55	167.64	17,294
2025-01-29	187.65	188.60	185.40	186.10	166.34	18,430
2025-01-28	191.10	195.00	189.50	190.80	170.54	26,559
2025-01-27	190.20	190.90	189.00	189.76	169.61	29,799
2025-01-24	196.10	196.10	190.60	193.56	173.01	38,636
2025-01-23	196.55	197.00	195.68	196.60	175.72	159,594
2025-01-22	195.25	196.80	194.30	196.30	175.45	46,843
2025-01-21	196.50	197.00	192.50	194.61	173.94	47,920
2025-01-20	197.55	198.60	196.50	197.70	176.70	21,903
2025-01-17	197.70	198.80	196.80	197.87	176.86	39,894
2025-01-16	197.55	198.00	195.80	197.00	176.08	18,473
2025-01-15	198.70	198.90	195.60	196.42	175.56	54,962
2025-01-14	198.80	199.05	197.60	198.30	177.24	21,587
2025-01-13	199.30	199.50	196.10	196.11	175.28	12,841
2025-01-10	197.20	199.30	196.30	199.18	178.03	12,829
2025-01-09	197.20	197.20	195.60	196.43	175.57	14,377
2025-01-08	194.85	198.10	194.60	197.01	176.09	25,130
2025-01-07	195.30	195.30	193.00	193.72	173.15	36,148
2025-01-06	193.60	195.30	191.50	193.36	172.83	20,352
2025-01-03	190.70	192.90	189.80	191.84	171.47	21,642
2025-01-02	183.95	189.70	183.30	187.05	167.19	19,103
2024-12-30	179.45	180.10	177.50	179.05	160.04	50,533
2024-12-27	178.30	180.00	178.30	179.14	160.12	9,633
2024-12-23	177.95	178.50	176.00	176.70	157.94	15,909
2024-12-20	178.10	178.70	174.60	175.60	156.95	22,562
2024-12-19	178.55	179.99	177.10	179.20	160.17	13,198
2024-12-18	178.00	181.20	178.00	179.62	160.55	5,862
2024-12-17	179.65	179.90	177.70	178.70	159.73	382,851
2024-12-16	178.60	178.60	176.30	177.51	158.66	16,797
2024-12-13	177.75	179.90	177.10	178.76	159.77	17,783
2024-12-12	174.15	178.70	173.80	177.54	158.69	46,881
2024-12-11	172.40	175.10	171.10	173.23	154.84	9,645
2024-12-10	175.20	175.20	172.10	172.90	154.54	6,016
2024-12-09	174.00	176.40	173.30	175.32	156.71	6,199
2024-12-06	178.70	179.60	172.70	177.38	158.54	14,481
2024-12-05	181.00	181.00	176.90	178.37	159.42	29,288
2024-12-04	179.25	180.70	178.60	180.15	161.01	26,527
2024-12-03	173.70	179.10	173.40	177.75	158.87	31,496
2024-12-02	173.60	175.40	172.60	174.49	155.96	49,748
2024-11-29	176.75	177.20	173.20	175.10	156.51	49,989
2024-11-28	177.60	179.70	176.80	178.24	159.31	78,046
2024-11-27	173.25	176.10	172.20	173.10	154.72	54,501
2024-11-26	180.20	180.20	173.00	178.46	159.51	20,327
2024-11-25	186.60	186.60	181.10	186.11	166.35	34,676
2024-11-22	185.40	187.80	183.80	185.91	166.17	44,812
2024-11-21	179.90	189.50	179.90	183.49	164.00	42,123
2024-11-20	181.50	183.80	181.50	183.08	163.64	54,184
2024-11-19	182.90	182.90	179.80	181.93	162.61	24,775
2024-11-18	180.85	181.50	179.00	179.56	160.49	18,166
2024-11-15	176.90	181.40	176.60	180.51	161.34	34,541
2024-11-14	176.35	177.60	175.80	176.95	158.16	18,319
2024-11-13	174.80	177.10	174.80	175.68	157.02	15,421
2024-11-12	179.90	180.60	176.80	177.92	159.02	21,787
2024-11-11	180.40	181.40	178.70	180.43	161.27	22,625
2024-11-08	178.50	178.50	176.50	177.63	158.77	22,116
2024-11-07	174.90	178.60	174.90	177.18	158.36	28,676

← NewerPage 8 of 21 · 1,237 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.