Sea1 Offshore Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 32.450 | 33.500 | 31.950 | 32.900 | 19.087 | 197,217 |
| 2024-05-29 | 33.050 | 33.050 | 32.250 | 32.250 | 18.710 | 157,819 |
| 2024-05-28 | 32.000 | 32.850 | 32.000 | 32.350 | 18.768 | 260,379 |
| 2024-05-27 | 32.900 | 32.950 | 31.950 | 32.400 | 18.797 | 202,308 |
| 2024-05-24 | 31.100 | 32.300 | 30.850 | 32.000 | 18.565 | 335,835 |
| 2024-05-23 | 36.100 | 36.100 | 36.100 | 36.100 | 20.943 | 0 |
| 2024-05-22 | 36.100 | 36.100 | 36.100 | 36.100 | 20.943 | 0 |
| 2024-05-21 | 36.100 | 36.100 | 36.100 | 36.100 | 20.943 | 0 |
| 2024-05-16 | 36.100 | 36.100 | 36.100 | 36.100 | 20.943 | 0 |
| 2024-05-15 | 36.100 | 36.100 | 36.100 | 36.100 | 20.943 | 0 |
| 2024-05-14 | 36.100 | 36.100 | 36.100 | 36.100 | 20.943 | 0 |
| 2024-05-13 | 36.600 | 37.100 | 35.900 | 36.100 | 20.943 | 153,379 |
| 2024-05-10 | 36.800 | 37.200 | 36.550 | 36.750 | 21.320 | 95,393 |
| 2024-05-08 | 36.600 | 36.600 | 35.600 | 35.900 | 20.827 | 128,027 |
| 2024-05-07 | 34.850 | 36.100 | 34.550 | 36.000 | 20.885 | 293,599 |
| 2024-05-06 | 34.900 | 35.200 | 34.500 | 34.850 | 20.218 | 162,965 |
| 2024-05-03 | 34.800 | 35.500 | 34.800 | 34.900 | 20.247 | 61,794 |
| 2024-05-02 | 35.750 | 35.750 | 34.400 | 34.950 | 20.276 | 142,844 |
| 2024-04-30 | 36.350 | 36.350 | 35.550 | 35.750 | 20.740 | 78,918 |
| 2024-04-29 | 36.000 | 36.550 | 35.750 | 36.150 | 20.972 | 112,192 |
| 2024-04-26 | 35.000 | 36.350 | 35.000 | 36.100 | 20.943 | 212,000 |
| 2024-04-25 | 35.200 | 35.600 | 35.000 | 35.150 | 20.392 | 113,418 |
| 2024-04-24 | 34.400 | 35.100 | 34.000 | 35.100 | 20.363 | 161,598 |
| 2024-04-23 | 33.150 | 34.150 | 32.900 | 34.100 | 19.783 | 205,323 |
| 2024-04-22 | 33.700 | 34.400 | 33.300 | 33.300 | 19.319 | 146,563 |
| 2024-04-19 | 35.000 | 35.000 | 33.900 | 34.400 | 19.957 | 164,003 |
| 2024-04-18 | 35.000 | 35.200 | 34.500 | 35.000 | 20.305 | 206,135 |
| 2024-04-17 | 35.600 | 36.400 | 34.550 | 34.700 | 20.131 | 356,816 |
| 2024-04-16 | 36.550 | 36.600 | 35.150 | 35.150 | 20.392 | 217,350 |
| 2024-04-15 | 37.700 | 37.700 | 36.400 | 36.550 | 21.204 | 187,184 |
| 2024-04-12 | 36.200 | 37.950 | 35.850 | 37.800 | 21.930 | 546,118 |
| 2024-04-11 | 34.200 | 36.200 | 34.050 | 35.750 | 20.740 | 326,793 |
| 2024-04-10 | 35.000 | 35.600 | 34.000 | 34.550 | 20.044 | 405,092 |
| 2024-04-09 | 37.000 | 37.050 | 35.250 | 35.250 | 20.450 | 395,502 |
| 2024-04-08 | 35.600 | 37.700 | 33.050 | 36.550 | 21.204 | 1,307,451 |
| 2024-04-05 | 36.500 | 36.850 | 36.000 | 36.700 | 21.291 | 266,293 |
| 2024-04-04 | 35.400 | 36.400 | 35.350 | 36.200 | 21.001 | 242,212 |
| 2024-04-03 | 35.400 | 35.400 | 34.200 | 35.350 | 20.508 | 240,912 |
| 2024-04-02 | 33.700 | 35.400 | 33.700 | 35.050 | 20.334 | 196,280 |
| 2024-03-27 | 34.600 | 34.950 | 33.950 | 34.500 | 20.015 | 141,390 |
| 2024-03-26 | 34.000 | 34.900 | 33.950 | 34.500 | 20.015 | 144,823 |
| 2024-03-25 | 35.400 | 35.600 | 34.500 | 34.500 | 20.015 | 214,438 |
| 2024-03-22 | 34.300 | 34.900 | 33.800 | 34.800 | 20.189 | 144,575 |
| 2024-03-21 | 34.000 | 34.850 | 33.300 | 34.100 | 19.783 | 385,543 |
| 2024-03-20 | 33.000 | 34.000 | 32.750 | 34.000 | 19.725 | 327,626 |
| 2024-03-19 | 33.000 | 33.000 | 32.400 | 32.650 | 18.942 | 209,283 |
| 2024-03-18 | 31.950 | 32.950 | 31.950 | 32.300 | 18.739 | 180,711 |
| 2024-03-15 | 31.500 | 32.400 | 31.500 | 32.300 | 18.739 | 193,887 |
| 2024-03-14 | 32.000 | 32.200 | 31.100 | 31.650 | 18.362 | 262,635 |
| 2024-03-13 | 32.000 | 32.000 | 31.100 | 31.300 | 18.159 | 196,183 |
| 2024-03-12 | 30.550 | 32.000 | 30.550 | 31.450 | 18.246 | 345,868 |
| 2024-03-11 | 31.200 | 31.200 | 30.200 | 30.700 | 17.811 | 143,635 |
| 2024-03-08 | 30.700 | 31.900 | 30.700 | 30.950 | 17.956 | 345,745 |
| 2024-03-07 | 29.900 | 30.600 | 29.900 | 30.600 | 17.753 | 263,518 |
| 2024-03-06 | 29.950 | 30.450 | 29.850 | 29.900 | 17.346 | 228,886 |
| 2024-03-05 | 29.700 | 30.200 | 29.350 | 29.800 | 17.288 | 151,289 |
| 2024-03-04 | 29.500 | 30.300 | 29.400 | 29.500 | 17.114 | 350,087 |
| 2024-03-01 | 28.800 | 29.400 | 28.250 | 29.300 | 16.998 | 256,425 |
| 2024-02-29 | 28.500 | 29.300 | 28.250 | 28.650 | 16.621 | 213,747 |
| 2024-02-28 | 28.950 | 29.450 | 28.700 | 29.000 | 16.824 | 339,064 |
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.