Sea1 Offshore Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	22.650	23.600	22.000	23.200	13.459	370,485
2023-09-06	23.200	23.550	22.650	22.700	13.169	161,222
2023-09-05	23.450	23.650	23.000	23.100	13.401	190,117
2023-09-04	23.350	23.550	23.050	23.050	13.372	121,591
2023-09-01	22.800	23.350	22.500	23.200	13.459	2,022,098
2023-08-31	23.200	23.200	22.500	22.700	13.169	195,447
2023-08-30	23.050	23.800	22.900	23.000	13.343	350,602
2023-08-29	22.000	23.200	22.000	22.800	13.227	499,728
2023-08-28	21.950	22.650	21.500	21.850	12.676	407,902
2023-08-25	21.150	22.050	20.350	21.750	12.618	822,893
2023-08-24	19.900	20.550	19.900	20.300	11.777	220,840
2023-08-23	20.700	21.150	19.740	20.350	11.806	658,038
2023-08-22	21.800	21.800	20.500	20.500	11.893	362,035
2023-08-21	21.900	22.000	21.000	21.400	12.415	249,886
2023-08-18	21.000	21.700	21.000	21.400	12.415	196,311
2023-08-17	22.250	22.250	21.400	21.800	12.647	232,148
2023-08-16	22.500	22.500	21.800	22.150	12.850	64,961
2023-08-15	21.900	22.550	21.900	22.350	12.966	119,455
2023-08-14	22.000	22.300	21.650	22.300	12.937	147,636
2023-08-11	21.550	22.300	21.550	22.200	12.879	135,933
2023-08-10	21.950	22.300	21.600	22.150	12.850	158,601
2023-08-09	20.950	21.850	20.950	21.800	12.647	257,746
2023-08-08	21.200	21.200	20.400	20.800	12.067	264,485
2023-08-07	21.050	21.400	20.700	20.750	12.038	157,515
2023-08-04	21.000	21.400	20.900	21.250	12.328	242,087
2023-08-03	20.500	20.900	20.500	20.700	12.009	180,946
2023-08-02	21.600	21.600	20.800	20.900	12.125	264,452
2023-08-01	21.000	21.800	20.650	21.600	12.531	304,421
2023-07-31	20.750	20.900	20.350	20.800	12.067	134,096
2023-07-28	20.750	20.750	20.000	20.500	11.893	180,972
2023-07-27	20.650	20.700	20.100	20.450	11.864	390,606
2023-07-26	21.300	21.300	20.500	20.550	11.922	212,044
2023-07-25	20.900	21.450	20.650	21.000	12.183	351,032
2023-07-24	20.200	21.100	20.200	20.900	12.125	115,079
2023-07-21	20.500	21.050	20.350	20.950	12.154	191,521
2023-07-20	21.300	22.150	20.600	20.700	12.009	661,534
2023-07-19	20.650	21.300	20.600	21.300	12.357	120,510
2023-07-18	20.550	21.100	20.100	20.950	12.154	149,683
2023-07-17	20.100	20.600	19.520	20.250	11.748	264,674
2023-07-14	20.800	20.900	20.250	20.400	11.835	231,307
2023-07-13	22.150	22.150	20.800	20.850	12.096	352,074
2023-07-12	21.150	22.000	21.150	21.850	12.676	170,201
2023-07-11	21.300	21.750	21.150	21.250	12.328	102,078
2023-07-10	21.450	21.800	21.150	21.250	12.328	133,997
2023-07-07	21.800	22.000	21.000	22.000	12.763	234,408
2023-07-06	22.700	22.750	21.500	21.800	12.647	618,288
2023-07-05	23.500	23.500	22.650	23.000	13.343	190,060
2023-07-04	24.000	24.000	23.100	23.550	13.662	168,625
2023-07-03	24.400	24.400	23.550	23.550	13.662	439,021
2023-06-30	24.000	24.050	22.650	23.950	13.895	349,482
2023-06-29	24.400	24.400	23.650	23.700	13.750	299,725
2023-06-28	24.300	24.600	23.650	23.700	13.750	510,312
2023-06-27	23.650	24.200	23.000	24.050	13.953	326,238
2023-06-26	23.500	23.900	22.500	23.650	13.720	602,658
2023-06-23	23.300	23.950	22.500	23.500	13.633	603,797
2023-06-22	23.000	23.500	22.650	22.900	13.285	531,457
2023-06-21	21.400	22.950	21.300	22.750	13.198	469,581
2023-06-20	21.700	22.150	21.450	21.450	12.444	259,102
2023-06-19	21.050	21.750	21.000	21.700	12.589	232,100
2023-06-16	20.200	21.300	19.940	20.900	12.125	3,305,902

← NewerPage 14 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.