Subsea 7 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 326.40 | 334.70 | 325.73 | 334.70 | 334.70 | 10 |
| 2026-10-15 | 333.20 | 333.20 | 323.00 | 324.70 | 324.70 | 15,041 |
| 2026-10-14 | 343.30 | 346.30 | 341.64 | 341.64 | 341.64 | 539,965 |
| 2026-10-13 | 343.40 | 346.20 | 343.40 | 344.40 | 344.40 | 18,680 |
| 2026-10-12 | 336.90 | 345.40 | 336.00 | 344.00 | 344.00 | 10,288 |
| 2026-10-09 | 325.10 | 338.60 | 324.40 | 336.40 | 336.40 | 1,880,821 |
| 2026-10-08 | 317.60 | 328.80 | 317.40 | 327.70 | 327.70 | 1,698,602 |
| 2026-10-07 | 322.00 | 325.20 | 321.40 | 322.00 | 322.00 | 14,703 |
| 2026-10-06 | 328.40 | 329.40 | 317.00 | 321.00 | 321.00 | 49,154 |
| 2026-10-05 | 321.60 | 329.20 | 317.80 | 329.00 | 329.00 | 10,634 |
| 2026-10-02 | 317.20 | 321.30 | 316.00 | 320.50 | 320.50 | 3,882 |
| 2026-10-01 | 321.80 | 326.40 | 319.00 | 321.70 | 321.70 | 79,033 |
| 2026-09-30 | 327.60 | 328.40 | 325.30 | 327.60 | 327.60 | 76,071 |
| 2026-09-29 | 329.10 | 335.00 | 328.20 | 328.40 | 328.40 | 26,400 |
| 2026-09-28 | 325.20 | 331.20 | 325.20 | 330.40 | 330.40 | 32,052 |
| 2026-09-25 | 320.00 | 324.40 | 320.00 | 321.70 | 321.70 | 277,124 |
| 2026-09-24 | 321.20 | 326.00 | 321.20 | 321.90 | 321.90 | 267,579 |
| 2026-09-23 | 323.40 | 324.40 | 318.40 | 322.40 | 322.40 | 16,830 |
| 2026-09-22 | 323.20 | 325.00 | 316.20 | 324.22 | 324.22 | 36,988 |
| 2026-09-21 | 323.20 | 325.20 | 318.20 | 324.00 | 324.00 | 7,384 |
| 2026-09-18 | 331.40 | 331.40 | 317.40 | 319.40 | 319.40 | 379,832 |
| 2026-09-17 | 322.40 | 330.60 | 322.40 | 325.30 | 325.30 | 109,733 |
| 2026-09-16 | 320.80 | 324.50 | 319.30 | 324.50 | 324.50 | 42,486 |
| 2026-09-15 | 312.00 | 319.20 | 310.40 | 312.99 | 312.99 | 613,932 |
| 2026-09-14 | 323.20 | 325.00 | 310.00 | 315.34 | 315.34 | 283,116 |
| 2026-09-11 | 326.00 | 326.20 | 321.60 | 325.90 | 325.90 | 100,129 |
| 2026-09-10 | 326.70 | 328.00 | 321.40 | 321.70 | 321.70 | 42,662 |
| 2026-09-09 | 324.60 | 325.20 | 320.00 | 324.40 | 324.40 | 373,399 |
| 2026-09-08 | 324.40 | 326.80 | 322.60 | 326.06 | 326.06 | 100,133 |
| 2026-09-07 | 326.80 | 329.60 | 323.00 | 327.69 | 327.69 | 2,606 |
| 2026-09-04 | 328.90 | 331.00 | 325.00 | 328.90 | 328.90 | 512,011 |
| 2026-09-03 | 328.70 | 332.80 | 327.80 | 329.60 | 329.60 | 10,471 |
| 2026-09-02 | 337.02 | 337.02 | 323.70 | 326.80 | 326.80 | 64,980 |
| 2026-09-01 | 345.20 | 345.60 | 337.00 | 337.00 | 337.00 | 16,799 |
| 2026-08-28 | 338.70 | 342.40 | 333.40 | 333.40 | 333.40 | 8,098 |
| 2026-08-27 | 336.60 | 340.20 | 336.60 | 338.70 | 338.70 | 7,627 |
| 2026-08-26 | 337.00 | 337.20 | 330.80 | 334.90 | 334.90 | 31,615 |
| 2026-08-25 | 338.10 | 341.20 | 336.00 | 337.85 | 337.85 | 174,932 |
| 2026-08-24 | 338.40 | 343.26 | 338.00 | 341.72 | 341.72 | 165,965 |
| 2026-08-21 | 340.90 | 341.60 | 335.00 | 336.50 | 336.50 | 239,363 |
| 2026-08-20 | 342.10 | 345.51 | 339.80 | 342.10 | 342.10 | 10,920 |
| 2026-08-19 | 346.10 | 347.30 | 339.60 | 341.90 | 341.90 | 128,725 |
| 2026-08-18 | 351.00 | 354.40 | 343.03 | 346.34 | 346.34 | 14,774 |
| 2026-08-17 | 344.40 | 348.00 | 344.40 | 346.36 | 346.36 | 327,973 |
| 2026-08-14 | 341.20 | 348.80 | 341.00 | 344.70 | 344.70 | 304,782 |
| 2026-08-13 | 335.50 | 340.80 | 335.00 | 339.40 | 339.40 | 236,810 |
| 2026-08-12 | 336.50 | 337.80 | 333.80 | 336.50 | 336.50 | 7,140 |
| 2026-08-11 | 336.80 | 337.00 | 333.20 | 334.95 | 334.95 | 17,040 |
| 2026-08-10 | 333.00 | 333.00 | 328.80 | 332.03 | 332.03 | 114,335 |
| 2026-08-07 | 331.80 | 334.60 | 328.20 | 331.80 | 331.80 | 1,857,198 |
| 2026-08-06 | 328.80 | 334.40 | 325.80 | 331.60 | 331.60 | 2,388,988 |
| 2026-08-05 | 333.60 | 334.40 | 327.80 | 330.40 | 330.40 | 1,049,062 |
| 2026-08-04 | 327.60 | 331.20 | 324.60 | 329.60 | 329.60 | 733,735 |
| 2026-08-03 | 315.10 | 326.80 | 314.80 | 323.43 | 323.43 | 28,069 |
| 2026-07-31 | 316.70 | 318.80 | 313.90 | 316.20 | 316.20 | 144,434 |
| 2026-07-30 | 308.60 | 314.20 | 301.60 | 312.40 | 312.40 | 801,778 |
| 2026-07-29 | 302.80 | 305.60 | 299.20 | 302.80 | 302.80 | 450,505 |
| 2026-07-28 | 310.50 | 314.00 | 298.60 | 305.33 | 305.33 | 72,406 |
| 2026-07-27 | 322.70 | 329.40 | 320.60 | 327.00 | 327.00 | 15,981 |
| 2026-07-24 | 328.90 | 329.60 | 321.40 | 325.40 | 325.40 | 59,324 |
Page 1 of 5 · 247 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.