Sea1 Offshore Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25.500 | 26.300 | 25.500 | 26.250 | 17.763 | 130,077 |
| 2024-11-13 | 25.750 | 26.100 | 25.550 | 25.600 | 17.323 | 126,353 |
| 2024-11-12 | 26.000 | 26.500 | 25.750 | 26.050 | 17.627 | 189,480 |
| 2024-11-11 | 27.500 | 27.500 | 26.300 | 26.400 | 17.864 | 89,872 |
| 2024-11-08 | 26.850 | 26.900 | 26.400 | 26.600 | 18.000 | 208,388 |
| 2024-11-07 | 27.000 | 27.250 | 26.750 | 26.850 | 18.169 | 173,334 |
| 2024-11-06 | 27.500 | 27.500 | 26.300 | 26.350 | 17.830 | 148,770 |
| 2024-11-05 | 26.650 | 27.400 | 26.650 | 26.950 | 18.236 | 224,949 |
| 2024-11-04 | 26.650 | 27.350 | 26.600 | 26.650 | 18.033 | 143,876 |
| 2024-11-01 | 27.200 | 27.950 | 26.900 | 27.200 | 18.406 | 303,912 |
| 2024-10-31 | 26.900 | 27.400 | 26.400 | 27.000 | 18.270 | 770,665 |
| 2024-10-30 | 27.000 | 27.000 | 26.050 | 26.200 | 17.729 | 292,735 |
| 2024-10-29 | 25.550 | 26.550 | 25.550 | 26.150 | 17.695 | 226,699 |
| 2024-10-28 | 25.800 | 25.800 | 25.200 | 25.600 | 17.323 | 141,526 |
| 2024-10-25 | 25.500 | 26.200 | 25.450 | 26.200 | 17.729 | 79,320 |
| 2024-10-24 | 25.450 | 25.900 | 25.350 | 25.400 | 17.188 | 100,439 |
| 2024-10-23 | 26.000 | 26.000 | 25.350 | 25.450 | 17.221 | 151,197 |
| 2024-10-22 | 26.300 | 26.300 | 25.650 | 25.850 | 17.492 | 175,913 |
| 2024-10-21 | 26.000 | 26.500 | 25.900 | 26.300 | 17.797 | 119,429 |
| 2024-10-18 | 26.500 | 26.550 | 25.900 | 25.900 | 17.526 | 143,881 |
| 2024-10-17 | 26.600 | 26.600 | 26.100 | 26.250 | 17.763 | 174,673 |
| 2024-10-16 | 26.500 | 26.850 | 26.200 | 26.600 | 18.000 | 133,066 |
| 2024-10-15 | 27.600 | 27.600 | 26.350 | 26.500 | 17.932 | 179,624 |
| 2024-10-14 | 28.400 | 28.500 | 27.550 | 27.700 | 18.744 | 159,878 |
| 2024-10-11 | 28.750 | 28.750 | 28.300 | 28.500 | 19.285 | 37,004 |
| 2024-10-10 | 28.500 | 28.600 | 28.400 | 28.600 | 19.353 | 59,373 |
| 2024-10-09 | 28.400 | 28.700 | 28.150 | 28.500 | 19.285 | 105,502 |
| 2024-10-08 | 28.900 | 28.950 | 28.200 | 28.450 | 19.251 | 119,112 |
| 2024-10-07 | 29.400 | 30.800 | 28.900 | 29.000 | 19.624 | 275,126 |
| 2024-10-04 | 29.100 | 30.100 | 29.100 | 29.950 | 20.266 | 365,095 |
| 2024-10-03 | 28.000 | 29.000 | 28.000 | 28.850 | 19.522 | 89,969 |
| 2024-10-02 | 28.050 | 29.050 | 28.050 | 28.650 | 19.387 | 87,111 |
| 2024-10-01 | 27.800 | 28.900 | 27.800 | 28.650 | 19.387 | 130,978 |
| 2024-09-30 | 27.050 | 28.400 | 27.050 | 28.300 | 19.150 | 193,106 |
| 2024-09-27 | 27.300 | 27.450 | 26.800 | 27.300 | 18.473 | 91,639 |
| 2024-09-26 | 28.200 | 28.200 | 26.600 | 26.700 | 18.067 | 486,333 |
| 2024-09-25 | 28.500 | 28.750 | 28.300 | 28.350 | 19.184 | 87,634 |
| 2024-09-24 | 28.200 | 29.100 | 28.200 | 28.650 | 19.387 | 54,736 |
| 2024-09-23 | 28.000 | 28.800 | 28.000 | 28.800 | 19.488 | 66,120 |
| 2024-09-20 | 29.100 | 29.100 | 28.100 | 28.500 | 19.285 | 96,650 |
| 2024-09-19 | 29.000 | 29.550 | 28.700 | 28.850 | 19.522 | 158,424 |
| 2024-09-18 | 29.300 | 29.350 | 28.650 | 29.000 | 19.624 | 74,580 |
| 2024-09-17 | 28.700 | 29.500 | 28.700 | 29.050 | 19.657 | 247,703 |
| 2024-09-16 | 28.000 | 28.900 | 28.000 | 28.600 | 19.353 | 89,355 |
| 2024-09-13 | 29.000 | 29.000 | 27.750 | 28.650 | 19.387 | 136,054 |
| 2024-09-12 | 27.100 | 28.550 | 27.050 | 28.150 | 19.048 | 400,618 |
| 2024-09-11 | 26.600 | 27.150 | 26.550 | 26.600 | 18.000 | 230,730 |
| 2024-09-10 | 27.350 | 27.500 | 26.800 | 27.100 | 18.338 | 177,705 |
| 2024-09-09 | 27.500 | 27.500 | 26.750 | 27.450 | 18.575 | 66,125 |
| 2024-09-06 | 27.850 | 27.850 | 26.550 | 27.250 | 18.439 | 224,574 |
| 2024-09-05 | 28.400 | 28.400 | 26.800 | 27.050 | 18.304 | 216,755 |
| 2024-09-04 | 28.100 | 28.900 | 27.500 | 28.150 | 19.048 | 293,981 |
| 2024-09-03 | 29.500 | 29.500 | 28.300 | 28.300 | 19.150 | 252,950 |
| 2024-09-02 | 29.100 | 30.300 | 29.100 | 29.600 | 20.030 | 197,392 |
| 2024-08-30 | 30.750 | 30.750 | 29.200 | 29.350 | 19.860 | 94,749 |
| 2024-08-29 | 28.700 | 29.950 | 28.700 | 29.550 | 19.996 | 194,554 |
| 2024-08-28 | 30.000 | 30.350 | 29.100 | 29.200 | 19.759 | 208,140 |
| 2024-08-27 | 30.900 | 30.950 | 29.750 | 30.050 | 20.334 | 277,636 |
| 2024-08-26 | 30.900 | 31.350 | 30.150 | 30.400 | 20.571 | 249,101 |
| 2024-08-23 | 30.700 | 31.200 | 29.750 | 30.600 | 20.706 | 466,279 |
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.