Sea1 Offshore Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	20.000	20.800	19.460	20.800	18.146	296,598
2025-05-13	19.460	19.560	19.160	19.520	17.029	313,817
2025-05-12	18.900	19.460	18.900	19.260	16.803	333,626
2025-05-09	18.540	18.940	18.540	18.600	16.227	316,840
2025-05-08	18.900	18.900	17.940	18.340	16.000	265,352
2025-05-07	18.740	18.740	17.980	18.260	15.930	428,362
2025-05-06	19.000	19.240	18.420	18.680	16.297	762,007
2025-05-05	19.600	19.600	18.540	19.000	16.576	363,965
2025-05-02	20.200	20.200	19.300	19.600	17.099	290,882
2025-04-30	19.680	20.200	19.120	19.500	17.012	648,871
2025-04-29	18.460	18.780	18.180	18.400	16.052	307,219
2025-04-28	19.180	19.180	18.500	18.520	16.157	202,021
2025-04-25	18.720	19.540	18.340	18.540	16.174	206,843
2025-04-24	17.900	18.600	17.900	18.600	16.227	313,785
2025-04-23	18.100	18.380	17.740	18.040	15.738	224,991
2025-04-22	18.000	18.020	17.460	17.540	15.302	215,269
2025-04-16	17.800	17.960	17.280	17.900	15.616	129,423
2025-04-15	17.900	18.180	17.460	17.720	15.459	386,296
2025-04-14	18.000	18.000	17.320	17.480	15.250	274,481
2025-04-11	16.760	17.000	16.540	16.800	14.657	374,618
2025-04-10	17.800	18.000	16.660	16.700	14.569	575,663
2025-04-09	16.600	16.840	16.160	16.460	14.360	403,922
2025-04-08	17.400	17.400	16.420	17.220	15.023	366,395
2025-04-07	15.040	17.120	15.040	16.660	14.534	550,703
2025-04-04	18.200	18.200	16.460	16.580	14.465	668,946
2025-04-03	18.200	18.820	17.800	17.900	15.616	321,580
2025-04-02	19.880	19.880	18.540	18.700	16.314	280,563
2025-04-01	20.100	20.100	19.160	19.220	16.768	223,722
2025-03-31	20.650	20.650	19.740	19.760	17.239	147,126
2025-03-28	22.000	22.000	20.750	20.800	18.146	127,659
2025-03-27	21.300	21.550	21.000	21.550	18.800	140,317
2025-03-26	21.000	21.800	20.700	21.800	19.019	262,307
2025-03-25	21.350	21.350	20.850	21.000	18.321	128,557
2025-03-24	21.000	21.350	20.700	20.900	18.233	143,391
2025-03-21	21.400	21.400	21.000	21.100	18.408	230,250
2025-03-20	21.800	21.800	21.000	21.400	18.670	279,289
2025-03-19	21.500	21.550	21.050	21.550	18.800	153,518
2025-03-18	20.400	21.350	20.200	21.050	18.364	390,038
2025-03-17	19.600	20.150	19.480	19.960	17.413	228,392
2025-03-14	18.580	19.060	18.300	18.900	16.489	374,016
2025-03-13	18.400	18.520	17.900	18.420	16.070	195,477
2025-03-12	17.580	18.140	17.580	18.140	15.826	255,488
2025-03-11	18.200	18.200	17.420	17.520	15.285	370,995
2025-03-10	18.620	18.620	17.880	17.980	15.686	393,985
2025-03-07	17.940	18.420	17.940	18.360	16.017	301,016
2025-03-06	18.940	18.980	17.840	17.940	15.651	451,674
2025-03-05	19.140	19.460	18.740	18.760	16.366	234,608
2025-03-04	20.500	20.550	18.840	18.940	16.523	695,023
2025-03-03	22.000	22.300	20.950	21.050	18.364	201,152
2025-02-28	22.200	22.200	21.650	21.750	18.975	171,059
2025-02-27	23.200	23.250	22.000	22.250	19.411	196,727
2025-02-26	23.500	23.650	22.450	22.500	19.629	253,646
2025-02-25	24.100	24.100	23.200	23.500	20.502	259,119
2025-02-24	23.600	24.050	23.300	23.600	20.589	157,424
2025-02-21	23.000	23.400	22.800	23.250	20.284	233,720
2025-02-20	22.600	22.950	22.100	22.750	19.847	310,912
2025-02-19	21.800	22.650	21.800	22.650	19.760	346,909
2025-02-18	20.900	21.800	20.300	21.650	18.888	476,166
2025-02-17	20.900	20.900	19.900	20.300	17.710	359,166
2025-02-14	21.300	21.300	20.100	20.100	17.535	722,411

← NewerPage 7 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.