Sea1 Offshore Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	20.200	20.200	19.660	19.900	17.361	184,877
2025-10-29	19.900	20.150	19.800	19.920	17.378	113,267
2025-10-28	20.500	20.500	19.720	19.800	17.274	216,177
2025-10-27	20.400	20.550	19.920	20.350	17.754	118,148
2025-10-24	20.400	20.650	20.250	20.350	17.754	173,581
2025-10-23	19.900	20.350	19.900	20.050	17.492	221,495
2025-10-22	19.660	20.100	19.600	19.800	17.274	155,549
2025-10-21	19.840	20.050	19.580	19.620	17.117	140,346
2025-10-20	20.000	20.400	19.720	19.840	17.309	162,184
2025-10-17	20.400	20.400	19.720	19.900	17.361	327,322
2025-10-16	20.600	20.900	20.150	20.800	18.146	115,467
2025-10-15	20.100	20.600	20.100	20.600	17.972	147,809
2025-10-14	20.900	20.900	20.000	20.150	17.579	146,191
2025-10-13	20.000	20.600	19.840	20.350	17.754	237,737
2025-10-10	20.550	20.650	20.000	20.200	17.623	351,248
2025-10-09	20.950	21.350	20.850	20.900	18.233	200,355
2025-10-08	21.050	21.450	20.900	21.100	18.408	200,592
2025-10-07	22.050	22.050	21.100	21.100	18.408	242,342
2025-10-06	21.850	22.200	21.750	22.000	19.193	305,968
2025-10-03	22.000	22.150	21.700	21.750	18.975	115,583
2025-10-02	22.000	22.150	21.900	22.000	19.193	80,086
2025-10-01	22.250	22.300	21.900	22.000	19.193	152,193
2025-09-30	21.900	22.300	21.800	21.900	19.106	136,800
2025-09-29	22.800	22.950	22.150	22.150	19.324	110,017
2025-09-26	22.750	22.850	22.200	22.650	19.760	124,394
2025-09-25	23.000	23.050	22.350	22.350	19.498	183,637
2025-09-24	22.050	23.050	22.050	23.050	20.109	225,620
2025-09-23	21.750	22.250	21.700	22.250	19.411	266,792
2025-09-22	22.050	22.100	21.750	21.950	19.149	196,973
2025-09-19	22.050	22.400	22.000	22.050	19.237	228,521
2025-09-18	21.900	22.350	21.600	22.150	19.324	276,903
2025-09-17	22.150	22.350	21.700	21.950	19.149	395,915
2025-09-16	22.400	22.500	22.050	22.400	19.542	329,774
2025-09-15	22.550	22.800	22.300	22.500	19.629	205,521
2025-09-12	22.350	22.850	21.950	22.550	19.673	522,268
2025-09-11	23.900	24.300	22.300	22.500	19.629	1,161,554
2025-09-10	25.100	25.100	24.050	24.350	21.243	281,145
2025-09-09	25.100	25.200	24.650	24.650	21.505	143,230
2025-09-08	25.150	25.350	25.000	25.000	21.810	178,211
2025-09-05	25.750	25.750	25.100	25.100	21.897	171,567
2025-09-04	25.750	25.750	25.200	25.750	22.465	138,909
2025-09-03	25.600	25.850	25.350	25.350	22.116	197,027
2025-09-02	25.900	26.150	25.500	25.500	22.246	164,360
2025-09-01	25.400	25.900	25.250	25.750	22.465	254,685
2025-08-29	24.800	25.600	24.800	25.500	22.246	263,745
2025-08-28	25.350	25.550	24.800	24.900	21.723	394,351
2025-08-27	25.850	25.900	25.400	25.400	22.159	215,954
2025-08-26	25.800	25.900	25.450	25.750	22.465	274,517
2025-08-25	26.300	26.300	25.500	25.800	22.508	189,995
2025-08-22	26.000	26.300	25.900	25.950	22.639	265,287
2025-08-21	26.100	26.700	25.750	25.850	22.552	430,873
2025-08-20	25.750	26.250	25.300	26.050	22.726	394,356
2025-08-19	25.750	26.100	25.400	25.700	22.421	338,433
2025-08-18	26.800	26.900	25.550	25.700	22.421	536,941
2025-08-15	27.900	28.000	26.200	26.200	22.857	1,819,369
2025-08-14	30.000	30.650	29.700	29.700	25.911	297,520
2025-08-13	30.000	30.500	29.600	29.850	26.041	313,060
2025-08-12	29.500	29.950	29.150	29.950	26.129	283,120
2025-08-11	29.900	30.200	28.900	29.300	25.562	466,212
2025-08-08	29.100	29.300	28.450	28.500	24.864	169,677

← NewerPage 5 of 21 · 1,257 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.