Sea1 Offshore Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 22.700 | 22.700 | 21.400 | 21.600 | 18.844 | 337,738 |
| 2025-02-12 | 22.400 | 22.450 | 21.950 | 22.050 | 19.237 | 282,950 |
| 2025-02-11 | 22.700 | 22.700 | 22.150 | 22.400 | 19.542 | 134,788 |
| 2025-02-10 | 22.000 | 22.250 | 21.800 | 22.150 | 19.324 | 242,231 |
| 2025-02-07 | 21.400 | 21.900 | 21.400 | 21.900 | 19.106 | 97,000 |
| 2025-02-06 | 22.300 | 22.300 | 21.500 | 21.500 | 18.757 | 191,265 |
| 2025-02-05 | 22.550 | 22.850 | 22.000 | 22.150 | 19.324 | 228,220 |
| 2025-02-04 | 22.300 | 22.800 | 22.150 | 22.500 | 19.629 | 169,053 |
| 2025-02-03 | 22.800 | 22.800 | 22.200 | 22.250 | 19.411 | 155,097 |
| 2025-01-31 | 23.100 | 23.100 | 22.700 | 22.700 | 19.804 | 73,846 |
| 2025-01-30 | 22.600 | 23.050 | 22.550 | 22.750 | 19.847 | 200,137 |
| 2025-01-29 | 23.300 | 23.300 | 22.450 | 22.550 | 19.673 | 224,379 |
| 2025-01-28 | 23.300 | 23.300 | 22.600 | 22.900 | 19.978 | 134,787 |
| 2025-01-27 | 23.200 | 23.400 | 22.550 | 22.800 | 19.891 | 257,563 |
| 2025-01-24 | 24.350 | 24.350 | 23.200 | 23.200 | 20.240 | 347,429 |
| 2025-01-23 | 24.500 | 24.500 | 23.900 | 23.950 | 20.894 | 226,318 |
| 2025-01-22 | 24.700 | 24.900 | 23.800 | 23.950 | 20.894 | 484,987 |
| 2025-01-21 | 24.100 | 24.250 | 23.700 | 23.750 | 20.720 | 131,043 |
| 2025-01-20 | 22.600 | 23.800 | 22.600 | 23.800 | 20.763 | 187,319 |
| 2025-01-17 | 24.000 | 24.000 | 23.250 | 23.250 | 20.284 | 170,151 |
| 2025-01-16 | 24.500 | 24.500 | 23.800 | 23.800 | 20.763 | 172,044 |
| 2025-01-15 | 24.450 | 24.650 | 23.700 | 24.300 | 21.200 | 353,111 |
| 2025-01-14 | 25.000 | 25.000 | 23.650 | 23.850 | 20.807 | 685,867 |
| 2025-01-13 | 31.000 | 31.550 | 30.800 | 31.200 | 21.112 | 780,349 |
| 2025-01-10 | 31.300 | 31.750 | 30.350 | 30.550 | 20.672 | 1,622,477 |
| 2025-01-09 | 25.400 | 25.400 | 24.900 | 25.050 | 16.951 | 84,567 |
| 2025-01-08 | 24.500 | 25.300 | 24.500 | 25.000 | 16.917 | 84,836 |
| 2025-01-07 | 24.900 | 25.300 | 24.700 | 25.200 | 17.052 | 159,488 |
| 2025-01-06 | 24.350 | 25.450 | 24.350 | 25.000 | 16.917 | 230,627 |
| 2025-01-03 | 25.850 | 25.850 | 25.000 | 25.400 | 17.188 | 85,436 |
| 2025-01-02 | 24.500 | 25.300 | 24.500 | 25.300 | 17.120 | 188,564 |
| 2024-12-30 | 24.050 | 24.650 | 24.050 | 24.450 | 16.545 | 90,974 |
| 2024-12-27 | 24.550 | 24.850 | 24.300 | 24.350 | 16.477 | 93,955 |
| 2024-12-23 | 23.550 | 24.350 | 23.550 | 24.350 | 16.477 | 113,226 |
| 2024-12-20 | 24.000 | 24.400 | 23.800 | 24.150 | 16.342 | 136,163 |
| 2024-12-19 | 23.400 | 24.550 | 23.150 | 24.100 | 16.308 | 248,850 |
| 2024-12-18 | 23.300 | 23.900 | 23.300 | 23.650 | 16.003 | 188,877 |
| 2024-12-17 | 24.800 | 24.800 | 23.250 | 23.250 | 15.733 | 408,898 |
| 2024-12-16 | 25.200 | 25.400 | 24.850 | 24.950 | 16.883 | 111,670 |
| 2024-12-13 | 25.800 | 25.800 | 25.200 | 25.250 | 17.086 | 114,897 |
| 2024-12-12 | 26.000 | 26.300 | 25.400 | 25.500 | 17.255 | 120,961 |
| 2024-12-11 | 26.150 | 26.450 | 25.800 | 25.900 | 17.526 | 176,356 |
| 2024-12-10 | 26.150 | 26.500 | 26.000 | 26.350 | 17.830 | 118,427 |
| 2024-12-09 | 26.050 | 26.900 | 26.050 | 26.750 | 18.101 | 130,704 |
| 2024-12-06 | 27.450 | 27.450 | 26.050 | 26.200 | 17.729 | 244,702 |
| 2024-12-05 | 27.100 | 27.100 | 26.600 | 26.900 | 18.203 | 105,168 |
| 2024-12-04 | 27.950 | 27.950 | 27.000 | 27.050 | 18.304 | 157,349 |
| 2024-12-03 | 27.450 | 27.700 | 27.000 | 27.100 | 18.338 | 228,781 |
| 2024-12-02 | 28.300 | 28.950 | 27.500 | 27.500 | 18.609 | 253,537 |
| 2024-11-29 | 29.350 | 29.600 | 28.850 | 28.850 | 19.522 | 191,125 |
| 2024-11-28 | 29.000 | 30.250 | 28.900 | 29.350 | 19.860 | 395,083 |
| 2024-11-27 | 29.200 | 29.200 | 27.850 | 28.000 | 18.947 | 152,654 |
| 2024-11-26 | 29.300 | 29.600 | 29.000 | 29.300 | 19.827 | 141,541 |
| 2024-11-25 | 28.550 | 30.050 | 28.550 | 29.400 | 19.894 | 151,599 |
| 2024-11-22 | 30.000 | 30.500 | 29.500 | 29.750 | 20.131 | 238,366 |
| 2024-11-21 | 29.000 | 30.000 | 29.000 | 29.700 | 20.097 | 304,690 |
| 2024-11-20 | 29.400 | 30.000 | 29.200 | 29.800 | 20.165 | 218,852 |
| 2024-11-19 | 28.500 | 29.300 | 28.450 | 29.050 | 19.657 | 317,032 |
| 2024-11-18 | 27.050 | 28.500 | 27.000 | 27.700 | 18.744 | 507,598 |
| 2024-11-15 | 26.250 | 26.500 | 25.950 | 26.150 | 17.695 | 104,732 |
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.