Sea1 Offshore Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	23.600	24.950	23.500	24.550	14.243	702,573
2023-11-29	24.550	24.550	23.600	23.600	13.691	465,768
2023-11-28	25.250	25.700	24.450	24.500	14.214	378,954
2023-11-27	25.200	25.700	24.950	25.500	14.794	347,044
2023-11-24	23.600	25.800	23.600	25.500	14.794	2,079,986
2023-11-23	23.300	23.650	22.700	23.100	13.401	415,726
2023-11-22	22.600	23.500	22.500	22.550	13.082	673,319
2023-11-21	23.000	23.150	22.450	22.500	13.053	309,474
2023-11-20	23.100	23.700	22.850	23.050	13.372	344,782
2023-11-17	22.700	23.250	22.550	23.100	13.401	293,771
2023-11-16	23.300	23.550	22.800	22.850	13.256	465,246
2023-11-15	23.200	24.250	23.150	23.650	13.720	406,519
2023-11-14	22.900	23.300	22.750	23.200	13.459	141,655
2023-11-13	22.900	23.600	22.900	23.150	13.430	251,294
2023-11-10	23.100	23.400	22.700	23.400	13.575	310,380
2023-11-09	23.200	23.700	23.000	23.450	13.604	429,310
2023-11-08	24.600	24.700	23.350	23.550	13.662	638,982
2023-11-07	24.900	25.000	24.250	24.700	14.330	429,699
2023-11-06	24.900	25.250	24.750	25.000	14.504	265,832
2023-11-03	25.900	26.150	25.000	25.000	14.504	300,672
2023-11-02	25.700	25.850	24.650	25.850	14.997	478,088
2023-11-01	25.600	25.750	24.750	25.400	14.736	891,987
2023-10-31	27.700	27.700	24.900	25.500	14.794	998,607
2023-10-30	27.600	28.100	27.300	27.550	15.983	217,672
2023-10-27	26.900	27.500	26.650	27.300	15.838	264,429
2023-10-26	26.900	27.600	26.650	26.900	15.606	149,449
2023-10-25	28.000	28.000	27.050	27.100	15.722	126,533
2023-10-24	27.500	28.250	26.350	27.800	16.128	199,560
2023-10-23	28.800	28.800	26.550	27.000	15.664	388,289
2023-10-20	28.000	28.550	27.150	28.000	16.244	272,682
2023-10-19	28.850	28.900	27.400	27.550	15.983	356,619
2023-10-18	26.250	28.700	25.900	28.450	16.505	653,095
2023-10-17	25.250	26.150	25.250	25.600	14.852	197,002
2023-10-16	25.850	26.000	25.300	25.400	14.736	104,421
2023-10-13	25.400	26.000	25.150	25.900	15.026	166,296
2023-10-12	25.000	25.750	24.750	25.400	14.736	391,820
2023-10-11	26.000	26.000	25.000	25.350	14.707	198,143
2023-10-10	26.500	26.500	25.600	25.800	14.968	118,390
2023-10-09	25.400	26.450	25.400	26.050	15.113	161,004
2023-10-06	26.400	26.400	25.450	25.450	14.765	262,237
2023-10-05	25.200	26.050	25.050	26.000	15.084	324,867
2023-10-04	27.450	27.450	25.600	25.650	14.881	245,479
2023-10-03	27.200	28.000	26.550	26.750	15.519	275,552
2023-10-02	28.800	29.000	27.150	27.200	15.780	238,615
2023-09-29	28.000	29.350	28.000	28.650	16.621	89,240
2023-09-28	29.200	29.450	28.500	28.500	16.534	92,536
2023-09-27	27.050	29.100	27.050	29.100	16.882	168,917
2023-09-26	28.650	28.950	27.500	27.850	16.157	398,101
2023-09-25	29.000	29.250	28.500	29.000	16.824	184,996
2023-09-22	29.450	29.450	28.300	29.100	16.882	221,770
2023-09-21	29.350	29.850	28.600	29.450	17.085	360,266
2023-09-20	28.250	29.550	27.900	29.350	17.027	455,916
2023-09-19	27.200	28.200	26.900	28.200	16.360	321,970
2023-09-18	26.550	27.400	26.550	27.250	15.809	326,118
2023-09-15	27.250	27.400	26.400	26.600	15.432	177,729
2023-09-14	26.300	27.250	26.150	27.150	15.751	405,776
2023-09-13	26.500	27.400	25.950	25.950	15.055	529,190
2023-09-12	26.100	26.550	25.650	26.400	15.316	524,812
2023-09-11	24.550	25.900	23.950	25.900	15.026	1,068,507
2023-09-08	23.350	24.500	22.950	24.200	14.040	448,009

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.