Sea1 Offshore Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	19.960	20.450	19.340	20.250	11.748	217,003
2023-06-14	19.800	20.400	19.800	19.920	11.557	182,362
2023-06-13	20.200	20.600	19.860	20.400	11.835	338,610
2023-06-12	21.000	21.300	20.100	20.200	11.719	396,535
2023-06-09	22.400	22.400	21.350	21.500	12.473	195,557
2023-06-08	22.250	22.600	21.850	22.150	12.850	249,258
2023-06-07	20.900	22.450	20.500	22.250	12.908	1,222,314
2023-06-06	22.000	22.000	21.000	21.150	12.270	223,393
2023-06-05	21.450	22.350	21.200	21.950	12.734	589,034
2023-06-02	21.400	21.600	20.800	20.950	12.154	391,488
2023-06-01	20.000	20.850	20.000	20.800	12.067	209,364
2023-05-31	20.550	20.700	20.100	20.400	11.835	338,216
2023-05-30	20.800	20.800	19.720	20.550	11.922	1,320,724
2023-05-26	19.760	20.650	19.760	20.450	11.864	247,699
2023-05-25	21.400	21.400	19.980	20.150	11.690	201,532
2023-05-24	21.450	21.600	20.800	20.800	12.067	133,504
2023-05-23	21.050	21.600	20.800	21.450	12.444	190,431
2023-05-22	21.900	21.900	20.700	20.800	12.067	160,552
2023-05-19	20.250	21.850	20.250	21.650	12.560	226,168
2023-05-16	21.200	21.850	20.800	20.950	12.154	521,418
2023-05-15	22.050	22.050	21.200	21.200	12.299	239,641
2023-05-12	22.200	22.250	20.950	22.100	12.821	416,140
2023-05-11	21.400	22.800	21.150	21.500	12.473	809,603
2023-05-10	20.600	20.750	20.150	20.650	11.980	318,834
2023-05-09	21.000	21.200	20.150	20.300	11.777	590,030
2023-05-08	20.500	21.400	20.050	20.450	11.864	679,816
2023-05-05	19.280	19.700	18.940	19.700	11.429	242,572
2023-05-04	18.400	19.280	18.120	19.180	11.127	409,151
2023-05-03	18.780	18.980	18.160	18.340	10.640	396,320
2023-05-02	19.780	20.050	18.720	18.780	10.895	204,776
2023-04-28	19.600	19.780	19.020	19.720	11.441	274,652
2023-04-27	19.120	19.620	19.000	19.600	11.371	199,912
2023-04-26	19.420	19.700	18.960	19.440	11.278	221,977
2023-04-25	19.940	20.050	19.160	19.160	11.116	194,576
2023-04-24	19.040	20.250	19.040	19.940	11.568	347,835
2023-04-21	20.000	20.650	19.800	20.600	11.951	274,293
2023-04-20	20.500	20.800	19.940	20.000	11.603	228,400
2023-04-19	19.560	20.600	19.420	20.400	11.835	417,965
2023-04-18	20.050	21.250	19.720	19.900	11.545	582,814
2023-04-17	20.500	20.750	19.900	20.450	11.864	431,566
2023-04-14	21.100	21.350	20.000	20.700	12.009	633,275
2023-04-13	20.800	21.350	20.350	21.250	12.328	605,985
2023-04-12	21.300	21.650	20.350	21.100	12.241	1,171,972
2023-04-11	22.950	23.500	21.300	21.550	12.502	980,511
2023-04-05	23.000	23.650	21.550	22.850	13.256	1,407,904
2023-04-04	20.550	22.600	20.150	22.500	13.053	1,532,196
2023-04-03	19.540	20.700	19.300	20.700	12.009	1,981,361
2023-03-31	18.800	19.320	18.400	19.180	11.127	880,252
2023-03-30	17.940	18.780	17.560	18.340	10.640	1,212,192
2023-03-29	17.100	17.600	16.780	17.560	10.187	601,522
2023-03-28	16.980	17.680	16.800	16.900	9.805	603,817
2023-03-27	16.320	16.940	16.100	16.880	9.793	540,471
2023-03-24	16.680	16.680	15.660	16.040	9.306	764,094
2023-03-23	16.440	16.900	16.440	16.680	9.677	309,764
2023-03-22	16.660	17.080	16.440	16.440	9.538	332,004
2023-03-21	16.620	17.240	16.580	16.780	9.735	571,256
2023-03-20	16.380	16.880	15.780	16.700	9.688	649,638
2023-03-17	17.440	18.480	16.600	16.920	9.816	1,319,031
2023-03-16	16.820	17.880	16.620	16.920	9.816	1,316,488
2023-03-15	17.740	17.780	16.200	17.000	9.863	1,404,194

← NewerPage 15 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.