Sea1 Offshore Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3.670	3.700	3.400	3.500	2.031	695,449
2022-01-07	3.851	3.851	3.620	3.667	2.127	673,921
2022-01-06	3.700	3.841	3.599	3.800	2.205	678,121
2022-01-05	3.700	3.946	3.700	3.818	2.215	522,684
2022-01-04	3.648	3.859	3.614	3.798	2.203	1,111,522
2022-01-03	3.490	3.655	3.410	3.632	2.107	822,513
2021-12-30	3.428	3.428	3.320	3.400	1.973	475,213
2021-12-29	3.510	3.510	3.370	3.398	1.971	615,538
2021-12-28	3.420	3.570	3.390	3.501	2.031	859,115
2021-12-27	3.500	3.500	3.350	3.400	1.972	1,027,536
2021-12-23	3.600	3.600	3.410	3.470	2.013	584,547
2021-12-22	3.600	3.695	3.413	3.564	2.067	681,888
2021-12-21	3.420	3.691	3.400	3.593	2.085	1,330,428
2021-12-20	3.310	3.417	3.220	3.353	1.945	762,756
2021-12-17	3.350	3.597	3.302	3.450	2.001	1,256,561
2021-12-16	3.300	3.485	3.256	3.300	1.915	1,507,522
2021-12-15	3.180	3.260	3.107	3.200	1.857	732,125
2021-12-14	2.990	3.245	2.950	3.051	1.770	575,237
2021-12-13	3.180	3.300	2.981	3.000	1.740	1,906,523
2021-12-10	2.850	3.130	2.850	3.050	1.769	728,317
2021-12-09	2.900	2.944	2.850	2.917	1.692	224,456
2021-12-08	2.945	2.945	2.800	2.935	1.703	549,513
2021-12-07	2.822	2.953	2.822	2.945	1.709	232,239
2021-12-06	2.751	2.980	2.751	2.940	1.706	291,963
2021-12-03	2.870	2.980	2.864	2.897	1.681	344,293
2021-12-02	2.781	2.880	2.780	2.880	1.671	215,336
2021-12-01	2.990	2.990	2.810	2.840	1.648	276,741
2021-11-30	2.832	2.866	2.730	2.866	1.663	354,254
2021-11-29	2.860	2.905	2.830	2.900	1.682	368,501
2021-11-26	2.900	3.080	2.851	2.860	1.659	618,740
2021-11-25	2.910	3.140	2.907	3.070	1.781	746,261
2021-11-24	2.920	2.920	2.800	2.887	1.675	427,154
2021-11-23	2.899	2.899	2.786	2.871	1.665	174,973
2021-11-22	2.860	2.950	2.810	2.921	1.694	214,143
2021-11-19	2.870	2.878	2.710	2.850	1.653	265,533
2021-11-18	2.800	2.826	2.665	2.810	1.630	1,006,642
2021-11-17	2.949	2.949	2.740	2.804	1.626	563,741
2021-11-16	2.940	2.950	2.867	2.870	1.665	589,949
2021-11-15	3.070	3.070	2.892	3.044	1.766	329,486
2021-11-12	3.000	3.080	2.890	2.959	1.716	681,607
2021-11-11	3.070	3.070	2.917	2.960	1.717	570,261
2021-11-10	3.100	3.137	2.884	3.000	1.740	454,787
2021-11-09	3.160	3.190	2.986	3.070	1.781	783,163
2021-11-08	2.900	3.160	2.898	3.160	1.833	603,413
2021-11-05	2.970	2.970	2.830	2.898	1.681	938,597
2021-11-04	2.720	2.960	2.672	2.877	1.669	1,846,493
2021-11-03	2.600	2.674	2.589	2.650	1.537	425,774
2021-11-02	2.770	2.770	2.560	2.604	1.510	572,490
2021-11-01	2.700	2.779	2.610	2.610	1.514	575,727
2021-10-29	2.690	2.750	2.610	2.646	1.535	1,094,973
2021-10-28	2.640	2.642	2.551	2.582	1.498	1,518,129
2021-10-27	2.650	2.700	2.600	2.700	1.566	706,231
2021-10-26	2.680	2.680	2.570	2.660	1.543	582,741
2021-10-25	2.510	2.679	2.500	2.630	1.526	1,155,743
2021-10-22	2.500	2.600	2.480	2.500	1.450	868,613
2021-10-21	2.520	2.546	2.459	2.515	1.459	709,051
2021-10-20	2.461	2.500	2.420	2.500	1.450	667,987
2021-10-19	2.537	2.537	2.481	2.490	1.445	1,134,064
2021-10-18	2.590	2.610	2.500	2.518	1.461	3,767,382
2021-10-15	2.600	2.690	2.571	2.590	1.503	1,350,370

← NewerPage 21 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.