Subsea 7 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	174.90	178.60	174.90	177.18	158.36	28,676
2024-11-06	170.00	175.00	170.00	172.79	154.44	53,289
2024-11-05	166.95	169.60	166.80	169.40	151.41	15,318
2024-11-04	170.55	170.70	168.25	168.69	150.77	22,526
2024-11-01	169.40	171.60	169.20	170.18	152.11	19,838
2024-10-31	167.30	168.90	167.10	167.71	149.90	20,528
2024-10-30	165.00	167.50	165.00	166.76	149.05	33,621
2024-10-29	173.20	173.20	167.20	168.40	147.84	96,888
2024-10-28	177.10	177.20	171.40	173.60	152.40	55,862
2024-10-25	178.10	178.10	175.60	177.86	156.14	22,181
2024-10-24	177.05	178.70	175.90	177.13	155.50	41,841
2024-10-23	177.70	177.70	174.10	174.91	153.55	17,164
2024-10-22	177.90	178.00	173.80	176.12	154.61	25,142
2024-10-21	175.55	177.20	175.40	176.67	155.10	16,808
2024-10-18	176.55	179.80	175.10	178.88	157.04	13,359
2024-10-17	175.05	178.60	174.10	177.96	156.23	1,793,062
2024-10-16	177.10	179.50	176.70	178.36	156.58	51,034
2024-10-15	183.15	186.90	176.20	177.75	156.04	37,897
2024-10-14	186.60	187.00	184.90	185.52	162.86	21,804
2024-10-11	181.60	186.10	180.90	184.34	161.83	30,044
2024-10-10	177.75	182.40	177.10	179.29	157.40	24,827
2024-10-09	179.00	179.00	176.00	177.30	155.65	38,267
2024-10-08	181.00	181.00	175.70	177.84	156.12	21,594
2024-10-07	180.35	181.80	179.40	180.20	158.19	19,206
2024-10-04	177.40	180.00	177.10	178.72	156.89	27,982
2024-10-03	176.40	177.50	174.40	175.43	154.00	25,440
2024-10-02	174.20	178.10	173.90	176.30	154.77	28,484
2024-10-01	169.65	174.20	169.30	170.34	149.54	19,353
2024-09-30	171.35	172.50	168.50	169.70	148.98	39,365
2024-09-27	168.65	171.30	168.50	170.20	149.42	25,128
2024-09-26	172.80	174.10	167.90	171.08	150.18	85,549
2024-09-25	186.65	186.70	180.90	182.25	159.99	60,335
2024-09-24	188.90	190.20	188.20	188.39	165.39	21,397
2024-09-23	189.40	189.60	187.80	189.12	166.02	21,754
2024-09-20	187.35	189.20	187.18	187.63	164.71	19,979
2024-09-19	188.30	189.30	187.50	188.20	165.22	35,701
2024-09-18	185.30	186.10	184.00	185.58	162.91	31,991
2024-09-17	183.40	184.50	182.90	183.59	161.17	10,656
2024-09-16	181.20	183.30	181.00	182.16	159.91	9,817
2024-09-13	179.90	182.60	179.90	180.58	158.53	25,114
2024-09-12	178.90	179.50	177.90	178.80	156.97	19,946
2024-09-11	175.90	177.50	175.90	176.39	154.85	35,401
2024-09-10	178.90	179.70	173.90	176.88	155.28	22,615
2024-09-09	179.65	180.20	175.80	179.47	157.55	73,023
2024-09-06	184.15	185.80	183.90	184.68	162.12	10,932
2024-09-05	185.30	186.50	184.40	185.20	162.58	24,135
2024-09-04	181.50	186.90	181.50	185.90	163.19	49,888
2024-09-03	188.15	189.30	184.00	186.37	163.61	10,442
2024-09-02	187.80	189.10	187.00	189.10	166.01	13,164
2024-08-30	191.20	191.20	187.30	189.11	166.02	12,934
2024-08-29	190.90	190.90	185.30	189.30	166.18	12,852
2024-08-28	192.20	193.20	186.50	188.12	165.15	46,306
2024-08-27	198.24	198.24	194.90	196.63	172.62	19,261
2024-08-23	197.05	197.30	195.40	196.20	172.24	7,425
2024-08-22	193.30	194.60	192.80	193.58	169.94	7,775
2024-08-21	193.70	195.40	192.50	195.00	171.19	85,196
2024-08-20	196.10	196.10	193.50	194.85	171.06	14,248
2024-08-19	197.25	198.00	196.00	198.00	173.82	5,731
2024-08-16	197.75	198.40	195.80	196.76	172.73	20,048
2024-08-15	193.60	196.20	193.40	195.20	171.36	8,034

← NewerPage 9 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.