Sea1 Offshore Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 34.050 | 35.500 | 32.150 | 35.050 | 20.334 | 1,138,201 |
| 2024-08-21 | 31.300 | 33.750 | 31.300 | 33.750 | 19.580 | 1,486,942 |
| 2024-08-20 | 30.000 | 30.000 | 28.750 | 29.050 | 16.853 | 265,123 |
| 2024-08-19 | 29.300 | 29.850 | 29.250 | 29.700 | 17.230 | 104,380 |
| 2024-08-16 | 29.250 | 30.200 | 29.250 | 29.600 | 17.172 | 153,296 |
| 2024-08-15 | 29.500 | 29.500 | 29.000 | 29.350 | 17.027 | 51,528 |
| 2024-08-14 | 29.750 | 29.750 | 29.050 | 29.500 | 17.114 | 45,764 |
| 2024-08-13 | 29.300 | 29.800 | 29.050 | 29.100 | 16.882 | 142,588 |
| 2024-08-12 | 28.700 | 29.800 | 28.700 | 29.550 | 17.143 | 108,097 |
| 2024-08-09 | 29.000 | 29.350 | 28.800 | 28.900 | 16.766 | 112,258 |
| 2024-08-08 | 28.500 | 29.100 | 28.450 | 28.800 | 16.708 | 176,965 |
| 2024-08-07 | 27.350 | 29.100 | 26.800 | 28.750 | 16.679 | 609,962 |
| 2024-08-06 | 27.350 | 27.850 | 25.850 | 26.650 | 15.461 | 622,219 |
| 2024-08-05 | 27.350 | 27.350 | 25.850 | 26.550 | 15.403 | 574,631 |
| 2024-08-02 | 30.000 | 30.000 | 28.600 | 28.700 | 16.650 | 464,729 |
| 2024-08-01 | 31.500 | 31.500 | 30.700 | 30.700 | 17.811 | 130,958 |
| 2024-07-31 | 31.800 | 31.800 | 31.100 | 31.300 | 18.159 | 135,914 |
| 2024-07-30 | 30.950 | 31.450 | 30.350 | 31.200 | 18.101 | 195,203 |
| 2024-07-29 | 30.050 | 30.950 | 30.050 | 30.950 | 17.956 | 202,631 |
| 2024-07-26 | 29.900 | 30.300 | 29.500 | 29.850 | 17.317 | 176,165 |
| 2024-07-25 | 29.350 | 29.500 | 28.850 | 29.400 | 17.056 | 167,259 |
| 2024-07-24 | 29.800 | 29.900 | 29.300 | 29.650 | 17.201 | 218,781 |
| 2024-07-23 | 30.250 | 30.700 | 29.550 | 29.850 | 17.317 | 357,019 |
| 2024-07-22 | 31.200 | 31.200 | 29.800 | 30.400 | 17.636 | 354,158 |
| 2024-07-19 | 30.700 | 31.000 | 30.400 | 30.400 | 17.636 | 100,864 |
| 2024-07-18 | 30.900 | 31.000 | 30.300 | 30.650 | 17.782 | 143,746 |
| 2024-07-17 | 29.600 | 31.000 | 29.600 | 30.850 | 17.898 | 132,717 |
| 2024-07-16 | 30.000 | 30.000 | 29.350 | 29.650 | 17.201 | 86,445 |
| 2024-07-15 | 29.200 | 29.900 | 29.200 | 29.900 | 17.346 | 110,074 |
| 2024-07-12 | 29.200 | 29.600 | 28.950 | 29.200 | 16.940 | 166,637 |
| 2024-07-11 | 30.150 | 30.150 | 29.250 | 29.250 | 16.969 | 193,294 |
| 2024-07-10 | 29.950 | 30.500 | 29.700 | 30.100 | 17.462 | 132,979 |
| 2024-07-09 | 30.200 | 30.850 | 29.700 | 29.950 | 17.375 | 229,922 |
| 2024-07-08 | 30.200 | 30.350 | 29.600 | 29.600 | 17.172 | 262,487 |
| 2024-07-05 | 30.000 | 30.500 | 29.500 | 29.600 | 17.172 | 101,528 |
| 2024-07-04 | 30.900 | 30.900 | 29.750 | 29.750 | 17.259 | 170,873 |
| 2024-07-03 | 30.250 | 31.100 | 29.900 | 30.400 | 17.636 | 471,669 |
| 2024-07-02 | 29.000 | 29.700 | 28.600 | 29.300 | 16.998 | 159,345 |
| 2024-07-01 | 29.500 | 29.700 | 28.800 | 28.850 | 16.737 | 153,886 |
| 2024-06-28 | 29.000 | 29.650 | 28.700 | 29.000 | 16.824 | 133,673 |
| 2024-06-27 | 28.000 | 29.000 | 28.000 | 28.650 | 16.621 | 123,372 |
| 2024-06-26 | 27.750 | 28.600 | 27.750 | 28.250 | 16.389 | 116,614 |
| 2024-06-25 | 28.500 | 28.900 | 27.850 | 27.900 | 16.186 | 146,822 |
| 2024-06-24 | 27.600 | 28.500 | 27.300 | 28.500 | 16.534 | 205,775 |
| 2024-06-21 | 27.950 | 28.100 | 27.400 | 27.850 | 16.157 | 180,292 |
| 2024-06-20 | 28.300 | 28.500 | 27.800 | 28.200 | 16.360 | 263,030 |
| 2024-06-19 | 29.250 | 29.250 | 28.450 | 28.650 | 16.621 | 178,946 |
| 2024-06-18 | 29.000 | 29.350 | 28.500 | 28.850 | 16.737 | 192,128 |
| 2024-06-17 | 28.700 | 29.050 | 28.150 | 28.850 | 16.737 | 173,550 |
| 2024-06-14 | 29.300 | 29.650 | 28.800 | 28.950 | 16.795 | 210,329 |
| 2024-06-13 | 30.200 | 30.350 | 29.300 | 29.400 | 17.056 | 116,568 |
| 2024-06-12 | 29.600 | 30.550 | 29.500 | 30.200 | 17.520 | 216,054 |
| 2024-06-11 | 30.400 | 31.050 | 29.400 | 29.550 | 17.143 | 252,321 |
| 2024-06-10 | 30.100 | 31.000 | 29.650 | 30.650 | 17.782 | 169,213 |
| 2024-06-07 | 29.900 | 30.500 | 29.550 | 30.200 | 17.520 | 203,553 |
| 2024-06-06 | 31.000 | 31.000 | 30.050 | 30.500 | 17.694 | 172,056 |
| 2024-06-05 | 31.100 | 31.100 | 29.950 | 30.700 | 17.811 | 253,272 |
| 2024-06-04 | 32.050 | 32.050 | 30.250 | 30.250 | 17.549 | 362,339 |
| 2024-06-03 | 32.500 | 33.600 | 31.800 | 32.050 | 18.594 | 186,204 |
| 2024-05-31 | 33.500 | 33.700 | 32.800 | 33.050 | 19.174 | 209,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 4.0000 NOK |
| 2025-01-14 | 7.0000 NOK |
| 2024-08-23 | 5.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.