Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	35.800	35.800	34.300	34.740	32.252	140,614
2024-02-26	33.220	35.880	33.220	35.860	33.292	208,224
2024-02-23	34.540	34.860	34.000	34.020	31.584	65,984
2024-02-22	33.040	34.960	33.040	34.160	31.714	109,448
2024-02-21	35.500	35.500	33.760	33.920	31.491	156,012
2024-02-20	36.200	36.200	34.040	34.420	31.955	151,287
2024-02-19	33.140	35.500	33.140	35.400	32.865	125,087
2024-02-16	33.320	34.120	33.000	33.920	31.491	194,065
2024-02-15	34.000	34.880	33.200	33.640	31.231	202,684
2024-02-14	33.900	34.720	33.900	34.540	32.067	82,408
2024-02-13	34.360	35.420	34.200	34.480	32.011	154,852
2024-02-12	34.000	35.140	34.000	34.360	31.899	125,020
2024-02-09	33.580	34.480	33.580	33.700	31.287	67,459
2024-02-08	34.200	35.000	33.300	34.300	31.844	179,560
2024-02-07	35.500	35.500	34.000	34.140	31.695	107,993
2024-02-06	34.500	35.640	34.360	35.220	32.698	238,893
2024-02-05	33.880	35.640	33.220	34.080	31.639	216,032
2024-02-02	34.200	35.480	33.300	33.600	31.194	205,926
2024-02-01	34.200	35.360	33.500	34.600	32.122	177,096
2024-01-31	34.520	35.900	34.460	35.420	32.884	89,636
2024-01-30	36.360	36.360	34.900	35.100	32.586	166,384
2024-01-29	36.000	36.680	35.540	35.680	33.125	148,068
2024-01-26	36.500	36.520	35.700	36.140	33.552	241,964
2024-01-25	38.000	38.000	35.900	36.500	33.886	354,734
2024-01-24	38.400	38.400	37.360	37.560	34.870	155,741
2024-01-23	37.500	38.500	37.000	37.780	35.075	360,076
2024-01-22	38.000	38.000	35.740	36.020	33.441	287,080
2024-01-19	37.400	38.560	37.400	37.600	34.907	287,814
2024-01-18	37.300	37.800	37.020	37.420	34.740	312,721
2024-01-17	37.000	37.300	35.380	37.200	34.536	309,032
2024-01-16	36.700	38.300	35.320	37.200	34.536	1,033,229
2024-01-15	35.000	36.600	35.000	36.500	33.886	360,498
2024-01-12	33.040	35.500	33.020	35.000	32.494	343,512
2024-01-11	35.600	35.600	33.000	33.400	31.008	450,844
2024-01-10	37.000	37.020	35.440	35.600	33.051	293,363
2024-01-09	37.220	38.880	36.960	37.000	34.350	316,514
2024-01-08	38.500	38.500	37.220	37.300	34.629	210,820
2024-01-05	37.800	38.840	37.800	38.000	35.279	155,572
2024-01-04	38.400	39.480	37.840	38.000	35.279	218,725
2024-01-03	37.500	38.680	36.500	38.320	35.576	304,424
2024-01-02	37.000	38.800	36.980	37.860	35.149	262,698
2023-12-29	36.400	37.320	36.200	37.000	34.350	233,066
2023-12-28	37.200	37.400	36.060	36.780	34.146	241,506
2023-12-27	37.420	38.300	37.220	37.400	34.722	191,572
2023-12-22	38.000	38.760	37.360	37.840	35.130	213,120
2023-12-21	38.600	39.240	38.040	38.060	35.334	466,395
2023-12-20	42.000	42.500	38.560	38.920	36.133	1,353,231
2023-12-19	37.640	42.500	37.640	41.400	38.435	1,785,037
2023-12-18	36.600	39.000	35.500	37.540	34.852	3,942,373
2023-12-15	44.000	45.000	37.100	37.200	34.536	20,807,170
2023-12-14	32.960	35.600	32.800	35.600	33.051	2,593,575
2023-12-13	31.300	33.000	29.820	32.600	30.265	2,336,186
2023-12-12	30.000	31.960	30.000	31.280	29.040	1,062,171
2023-12-11	31.560	31.560	29.600	30.500	28.316	1,428,892
2023-12-08	29.020	32.000	28.020	32.000	29.708	3,545,107
2023-12-07	26.000	28.180	25.580	27.660	25.679	2,245,352
2023-12-06	27.000	27.000	25.800	26.160	24.287	383,985
2023-12-05	27.320	27.740	26.400	26.500	24.602	429,057
2023-12-04	29.020	29.220	27.400	27.400	25.438	608,657
2023-12-01	29.220	29.420	27.000	29.200	27.109	1,276,557

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	1.4592 NOK
2026-05-20	0.9169 NOK
2026-03-10	0.4832 NOK
2025-11-25	0.5119 NOK
2025-05-20	0.0750 NOK
2024-11-15	0.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.