Sea1 Offshore Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 30.250 | 30.300 | 28.400 | 29.150 | 16.911 | 1,092,982 |
| 2024-02-26 | 29.850 | 30.000 | 29.200 | 29.800 | 17.288 | 217,288 |
| 2024-02-23 | 30.200 | 30.200 | 29.000 | 29.350 | 17.027 | 340,587 |
| 2024-02-22 | 29.500 | 30.450 | 28.800 | 29.000 | 16.824 | 493,185 |
| 2024-02-21 | 28.400 | 29.250 | 28.150 | 29.250 | 16.969 | 191,719 |
| 2024-02-20 | 28.100 | 28.600 | 27.900 | 28.300 | 16.418 | 255,945 |
| 2024-02-19 | 27.550 | 28.400 | 27.400 | 28.300 | 16.418 | 460,136 |
| 2024-02-16 | 27.750 | 28.050 | 27.600 | 27.750 | 16.099 | 109,645 |
| 2024-02-15 | 27.900 | 28.000 | 27.200 | 27.750 | 16.099 | 123,996 |
| 2024-02-14 | 27.900 | 28.050 | 27.550 | 28.000 | 16.244 | 204,101 |
| 2024-02-13 | 27.250 | 28.100 | 27.100 | 27.550 | 15.983 | 545,904 |
| 2024-02-12 | 25.800 | 27.100 | 25.700 | 27.100 | 15.722 | 184,366 |
| 2024-02-09 | 27.300 | 27.300 | 26.050 | 26.050 | 15.113 | 259,893 |
| 2024-02-08 | 27.250 | 27.450 | 26.250 | 26.800 | 15.548 | 274,509 |
| 2024-02-07 | 27.400 | 27.650 | 26.400 | 26.400 | 15.316 | 581,509 |
| 2024-02-06 | 25.000 | 27.300 | 25.000 | 26.950 | 15.635 | 2,063,215 |
| 2024-02-05 | 24.150 | 24.600 | 23.600 | 23.600 | 13.691 | 159,077 |
| 2024-02-02 | 24.550 | 24.900 | 24.100 | 24.150 | 14.011 | 164,333 |
| 2024-02-01 | 24.600 | 25.150 | 24.550 | 24.700 | 14.330 | 80,166 |
| 2024-01-31 | 24.550 | 25.250 | 24.550 | 25.150 | 14.591 | 203,084 |
| 2024-01-30 | 26.000 | 26.000 | 24.600 | 24.850 | 14.417 | 148,974 |
| 2024-01-29 | 25.300 | 26.050 | 25.000 | 25.250 | 14.649 | 223,181 |
| 2024-01-26 | 24.900 | 25.300 | 24.750 | 25.300 | 14.678 | 184,102 |
| 2024-01-25 | 25.000 | 25.300 | 24.850 | 24.900 | 14.446 | 110,313 |
| 2024-01-24 | 24.900 | 25.400 | 24.800 | 25.200 | 14.620 | 184,317 |
| 2024-01-23 | 25.500 | 25.650 | 24.900 | 25.250 | 14.649 | 124,971 |
| 2024-01-22 | 25.500 | 25.500 | 24.850 | 25.300 | 14.678 | 124,451 |
| 2024-01-19 | 24.600 | 25.400 | 24.600 | 25.000 | 14.504 | 149,477 |
| 2024-01-18 | 24.950 | 25.150 | 24.350 | 24.650 | 14.301 | 143,373 |
| 2024-01-17 | 24.700 | 25.000 | 24.400 | 24.950 | 14.475 | 211,858 |
| 2024-01-16 | 25.000 | 25.300 | 24.600 | 25.000 | 14.504 | 212,085 |
| 2024-01-15 | 25.900 | 25.900 | 25.300 | 25.300 | 14.678 | 58,767 |
| 2024-01-12 | 25.100 | 26.400 | 25.100 | 26.150 | 15.171 | 294,461 |
| 2024-01-11 | 25.200 | 25.300 | 24.800 | 25.000 | 14.504 | 246,621 |
| 2024-01-10 | 25.200 | 25.600 | 25.050 | 25.200 | 14.620 | 148,560 |
| 2024-01-09 | 26.000 | 26.000 | 25.300 | 25.500 | 14.794 | 202,908 |
| 2024-01-08 | 26.450 | 26.450 | 25.700 | 25.800 | 14.968 | 454,093 |
| 2024-01-05 | 26.200 | 26.750 | 26.050 | 26.250 | 15.229 | 112,358 |
| 2024-01-04 | 27.700 | 27.700 | 26.200 | 26.400 | 15.316 | 225,455 |
| 2024-01-03 | 26.600 | 26.850 | 26.000 | 26.850 | 15.577 | 239,440 |
| 2024-01-02 | 27.900 | 28.100 | 26.500 | 26.650 | 15.461 | 276,616 |
| 2023-12-29 | 27.450 | 27.950 | 27.150 | 27.600 | 16.012 | 140,527 |
| 2023-12-28 | 27.200 | 27.450 | 26.950 | 27.450 | 15.925 | 81,984 |
| 2023-12-27 | 27.950 | 28.050 | 27.250 | 27.250 | 15.809 | 122,179 |
| 2023-12-22 | 27.600 | 27.900 | 27.350 | 27.900 | 16.186 | 228,331 |
| 2023-12-21 | 26.800 | 27.500 | 26.800 | 27.500 | 15.954 | 234,884 |
| 2023-12-20 | 26.500 | 27.350 | 26.300 | 27.050 | 15.693 | 234,517 |
| 2023-12-19 | 27.050 | 27.100 | 26.250 | 26.250 | 15.229 | 175,890 |
| 2023-12-18 | 27.500 | 27.500 | 26.400 | 27.050 | 15.693 | 336,251 |
| 2023-12-15 | 26.500 | 27.750 | 26.500 | 26.600 | 15.432 | 635,047 |
| 2023-12-14 | 25.500 | 26.150 | 25.200 | 25.850 | 14.997 | 327,599 |
| 2023-12-13 | 24.950 | 25.350 | 23.950 | 25.100 | 14.562 | 291,377 |
| 2023-12-12 | 24.800 | 25.050 | 24.550 | 25.050 | 14.533 | 276,685 |
| 2023-12-11 | 25.100 | 25.350 | 24.000 | 24.600 | 14.272 | 211,852 |
| 2023-12-08 | 24.500 | 24.850 | 23.750 | 24.500 | 14.214 | 409,988 |
| 2023-12-07 | 24.100 | 24.150 | 23.500 | 23.600 | 13.691 | 214,593 |
| 2023-12-06 | 24.700 | 24.950 | 23.900 | 24.100 | 13.982 | 157,919 |
| 2023-12-05 | 24.550 | 25.250 | 24.450 | 24.450 | 14.185 | 252,889 |
| 2023-12-04 | 25.700 | 25.700 | 24.800 | 24.850 | 14.417 | 241,355 |
| 2023-12-01 | 25.000 | 25.750 | 24.400 | 25.700 | 14.910 | 885,942 |
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.