Sea1 Offshore Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 8.480 | 8.840 | 8.030 | 8.800 | 5.105 | 2,173,836 |
| 2022-04-01 | 8.600 | 8.600 | 8.010 | 8.310 | 4.821 | 930,037 |
| 2022-03-31 | 8.300 | 8.673 | 8.205 | 8.451 | 4.903 | 601,652 |
| 2022-03-30 | 8.766 | 8.800 | 8.147 | 8.379 | 4.861 | 782,274 |
| 2022-03-29 | 9.000 | 9.200 | 7.800 | 7.979 | 4.629 | 2,968,530 |
| 2022-03-28 | 7.672 | 8.969 | 7.672 | 8.742 | 5.072 | 3,260,313 |
| 2022-03-25 | 7.200 | 7.780 | 7.200 | 7.780 | 4.514 | 4,539,700 |
| 2022-03-24 | 7.000 | 7.260 | 6.916 | 7.255 | 4.209 | 690,341 |
| 2022-03-23 | 7.200 | 7.239 | 6.910 | 7.027 | 4.077 | 610,473 |
| 2022-03-22 | 7.333 | 7.495 | 6.900 | 7.178 | 4.164 | 1,299,372 |
| 2022-03-21 | 7.200 | 7.410 | 7.150 | 7.336 | 4.256 | 1,406,949 |
| 2022-03-18 | 7.210 | 7.280 | 7.050 | 7.250 | 4.206 | 2,471,157 |
| 2022-03-17 | 7.260 | 7.575 | 7.050 | 7.210 | 4.183 | 4,180,115 |
| 2022-03-16 | 6.330 | 7.300 | 6.200 | 7.282 | 4.225 | 8,964,337 |
| 2022-03-15 | 4.650 | 4.880 | 4.600 | 4.800 | 2.785 | 681,170 |
| 2022-03-14 | 4.760 | 4.940 | 4.531 | 4.789 | 2.778 | 1,214,642 |
| 2022-03-11 | 5.158 | 5.158 | 4.849 | 4.900 | 2.843 | 1,734,073 |
| 2022-03-10 | 5.303 | 5.440 | 5.020 | 5.250 | 3.046 | 831,707 |
| 2022-03-09 | 5.300 | 5.690 | 5.200 | 5.357 | 3.108 | 2,843,752 |
| 2022-03-08 | 6.400 | 6.400 | 5.111 | 5.316 | 3.084 | 5,206,969 |
| 2022-03-07 | 6.420 | 6.490 | 6.100 | 6.250 | 3.626 | 1,959,022 |
| 2022-03-04 | 5.560 | 5.918 | 5.452 | 5.804 | 3.367 | 3,059,894 |
| 2022-03-03 | 5.130 | 5.520 | 5.130 | 5.377 | 3.119 | 2,975,151 |
| 2022-03-02 | 4.790 | 4.950 | 4.693 | 4.950 | 2.871 | 876,086 |
| 2022-03-01 | 4.720 | 4.820 | 4.640 | 4.686 | 2.719 | 1,200,409 |
| 2022-02-28 | 4.400 | 4.547 | 4.374 | 4.485 | 2.602 | 142,436 |
| 2022-02-25 | 4.441 | 4.580 | 4.345 | 4.490 | 2.605 | 449,818 |
| 2022-02-24 | 4.400 | 4.451 | 4.265 | 4.405 | 2.556 | 1,212,279 |
| 2022-02-23 | 4.400 | 4.550 | 4.224 | 4.487 | 2.603 | 854,323 |
| 2022-02-22 | 4.750 | 4.750 | 4.201 | 4.400 | 2.552 | 4,717,468 |
| 2022-02-21 | 4.480 | 4.838 | 4.450 | 4.700 | 2.727 | 3,361,563 |
| 2022-02-18 | 4.129 | 4.480 | 4.100 | 4.430 | 2.570 | 1,991,448 |
| 2022-02-17 | 4.280 | 4.280 | 4.069 | 4.100 | 2.379 | 431,545 |
| 2022-02-16 | 4.100 | 4.250 | 4.100 | 4.215 | 2.445 | 488,380 |
| 2022-02-15 | 3.970 | 4.178 | 3.921 | 4.170 | 2.419 | 777,791 |
| 2022-02-14 | 3.900 | 4.026 | 3.860 | 3.970 | 2.303 | 672,742 |
| 2022-02-11 | 3.750 | 3.880 | 3.654 | 3.880 | 2.251 | 799,523 |
| 2022-02-10 | 3.679 | 3.716 | 3.620 | 3.690 | 2.141 | 120,325 |
| 2022-02-09 | 3.640 | 3.800 | 3.551 | 3.660 | 2.123 | 342,590 |
| 2022-02-08 | 3.660 | 3.700 | 3.580 | 3.601 | 2.089 | 381,823 |
| 2022-02-07 | 3.850 | 3.850 | 3.650 | 3.700 | 2.147 | 170,850 |
| 2022-02-04 | 3.880 | 3.880 | 3.712 | 3.800 | 2.205 | 425,602 |
| 2022-02-03 | 3.640 | 3.764 | 3.551 | 3.630 | 2.106 | 242,460 |
| 2022-02-02 | 3.601 | 3.750 | 3.601 | 3.750 | 2.176 | 438,742 |
| 2022-02-01 | 3.690 | 3.712 | 3.600 | 3.650 | 2.118 | 397,394 |
| 2022-01-31 | 3.750 | 3.810 | 3.630 | 3.667 | 2.127 | 592,970 |
| 2022-01-28 | 3.880 | 3.880 | 3.680 | 3.740 | 2.170 | 540,985 |
| 2022-01-27 | 3.561 | 3.861 | 3.561 | 3.861 | 2.240 | 392,535 |
| 2022-01-26 | 3.700 | 3.800 | 3.554 | 3.650 | 2.118 | 758,339 |
| 2022-01-25 | 3.740 | 3.740 | 3.461 | 3.461 | 2.008 | 460,512 |
| 2022-01-24 | 3.900 | 3.900 | 3.510 | 3.521 | 2.043 | 1,018,459 |
| 2022-01-21 | 3.950 | 3.950 | 3.750 | 3.830 | 2.222 | 743,153 |
| 2022-01-20 | 4.159 | 4.159 | 3.911 | 4.048 | 2.348 | 240,565 |
| 2022-01-19 | 4.100 | 4.100 | 3.862 | 4.100 | 2.379 | 761,602 |
| 2022-01-18 | 4.100 | 4.180 | 3.951 | 4.097 | 2.377 | 1,144,798 |
| 2022-01-17 | 3.860 | 4.080 | 3.747 | 4.040 | 2.344 | 1,410,511 |
| 2022-01-14 | 3.780 | 3.940 | 3.701 | 3.860 | 2.239 | 636,142 |
| 2022-01-13 | 3.850 | 3.850 | 3.685 | 3.766 | 2.185 | 524,617 |
| 2022-01-12 | 3.500 | 3.850 | 3.500 | 3.785 | 2.196 | 711,639 |
| 2022-01-11 | 3.570 | 3.600 | 3.422 | 3.450 | 2.002 | 453,808 |
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.