Sea1 Offshore Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.210	9.870	9.170	9.610	5.575	585,439
2022-09-26	8.990	9.500	8.790	9.110	5.285	1,017,164
2022-09-23	10.300	10.300	9.200	9.280	5.384	883,634
2022-09-22	10.000	10.880	10.000	10.280	5.964	286,554
2022-09-21	10.500	11.060	10.460	10.900	6.324	405,554
2022-09-20	10.900	10.900	10.140	10.440	6.057	232,263
2022-09-19	11.000	11.120	9.800	10.400	6.034	1,006,527
2022-09-16	11.120	11.480	11.120	11.120	6.451	320,753
2022-09-15	12.320	12.320	11.180	11.220	6.509	508,170
2022-09-14	11.120	12.000	11.000	11.740	6.811	732,575
2022-09-13	11.740	11.900	11.140	11.680	6.776	518,616
2022-09-12	11.760	11.940	11.300	11.360	6.591	519,430
2022-09-09	10.880	11.660	10.880	11.500	6.672	442,637
2022-09-08	10.800	11.200	10.320	10.860	6.300	300,177
2022-09-07	11.320	11.640	10.480	10.820	6.277	1,178,862
2022-09-06	12.200	12.240	11.180	11.320	6.567	1,005,685
2022-09-05	13.480	13.480	12.300	12.300	7.136	643,712
2022-09-02	12.980	13.380	12.740	13.320	7.728	319,552
2022-09-01	13.100	13.400	12.760	12.800	7.426	322,349
2022-08-31	14.000	14.140	13.100	13.300	7.716	572,694
2022-08-30	15.000	15.000	14.000	14.000	8.122	405,582
2022-08-29	14.100	14.800	13.800	14.600	8.470	550,630
2022-08-26	15.000	15.440	14.680	14.860	8.621	492,535
2022-08-25	15.280	15.680	13.980	14.880	8.633	1,392,334
2022-08-24	15.780	15.980	14.900	15.360	8.911	807,412
2022-08-23	13.800	15.840	13.800	15.780	9.155	1,532,534
2022-08-22	13.940	14.320	13.620	13.680	7.936	590,500
2022-08-19	13.540	14.180	13.300	13.720	7.960	418,124
2022-08-18	13.660	13.900	13.380	13.520	7.844	267,034
2022-08-17	13.660	13.700	13.140	13.700	7.948	194,706
2022-08-16	13.580	14.000	13.580	13.800	8.006	213,373
2022-08-15	14.440	14.600	13.300	13.580	7.878	506,228
2022-08-12	13.980	15.300	13.860	14.440	8.377	723,906
2022-08-11	13.600	14.100	13.500	13.800	8.006	313,305
2022-08-10	13.700	13.740	13.400	13.440	7.797	265,550
2022-08-09	13.900	14.000	13.380	13.940	8.087	236,546
2022-08-08	14.200	14.200	13.580	13.720	7.960	119,579
2022-08-05	13.800	13.920	13.200	13.800	8.006	380,579
2022-08-04	14.820	14.820	13.660	13.680	7.936	517,257
2022-08-03	14.000	14.880	13.860	14.720	8.540	436,556
2022-08-02	14.600	14.600	13.760	13.940	8.087	182,211
2022-08-01	13.760	14.640	13.600	14.120	8.192	476,893
2022-07-29	14.360	14.500	13.700	13.920	8.076	247,234
2022-07-28	13.800	14.240	13.400	13.840	8.029	389,257
2022-07-27	14.200	14.200	13.020	13.260	7.693	144,536
2022-07-26	13.040	14.240	13.040	13.340	7.739	583,678
2022-07-25	12.900	13.560	12.620	12.920	7.496	221,214
2022-07-22	13.300	13.360	12.800	13.100	7.600	274,263
2022-07-21	13.700	13.700	12.720	13.060	7.577	489,744
2022-07-20	14.280	14.580	13.460	13.500	7.832	321,365
2022-07-19	13.300	14.260	13.120	14.140	8.203	343,450
2022-07-18	13.800	13.800	13.100	13.380	7.762	270,755
2022-07-15	13.060	13.640	13.000	13.200	7.658	255,710
2022-07-14	14.160	14.160	12.960	13.100	7.600	373,212
2022-07-13	13.100	13.780	13.060	13.560	7.867	627,839
2022-07-12	14.000	14.300	13.200	13.340	7.739	433,127
2022-07-11	14.300	14.400	13.420	14.000	8.122	219,210
2022-07-08	14.860	15.180	14.020	14.040	8.145	381,379
2022-07-07	13.980	14.400	13.200	14.120	8.192	516,431
2022-07-06	13.300	13.780	12.660	13.000	7.542	480,935

← NewerPage 18 of 22 · 1,261 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.