Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	29.220	29.420	27.000	29.200	27.109	1,276,557
2023-11-30	27.980	28.900	27.200	28.460	26.422	639,582
2023-11-29	27.980	27.980	26.900	27.140	25.196	300,575
2023-11-28	28.100	28.300	27.200	27.220	25.271	450,117
2023-11-27	27.500	28.160	26.760	28.000	25.995	695,861
2023-11-24	27.980	28.360	27.700	27.800	25.809	363,643
2023-11-23	26.620	28.160	26.620	27.920	25.921	261,592
2023-11-22	27.220	28.500	26.720	27.020	25.085	420,203
2023-11-21	28.500	28.940	27.940	27.960	25.958	291,463
2023-11-20	29.000	30.000	28.100	28.800	26.738	744,117
2023-11-17	27.300	29.400	26.600	29.200	27.109	1,005,403
2023-11-16	25.800	27.920	25.300	26.500	24.602	1,583,057
2023-11-15	23.900	25.880	23.800	25.520	23.692	830,546
2023-11-14	24.320	24.520	24.000	24.060	22.337	303,343
2023-11-13	23.660	24.640	23.660	24.320	22.578	318,031
2023-11-10	24.500	24.920	23.600	23.660	21.966	262,597
2023-11-09	23.600	24.140	23.200	23.780	22.077	187,566
2023-11-08	24.020	24.800	23.380	23.600	21.910	423,471
2023-11-07	24.500	25.100	24.280	24.300	22.560	450,137
2023-11-06	25.600	25.680	24.840	25.000	23.210	300,390
2023-11-03	26.400	26.400	24.660	25.220	23.414	624,556
2023-11-02	25.500	26.400	25.220	25.820	23.971	783,475
2023-11-01	24.020	25.300	23.800	24.900	23.117	815,165
2023-10-31	22.880	24.000	22.000	23.700	22.003	739,774
2023-10-30	19.600	22.900	19.200	22.300	20.703	2,247,677
2023-10-27	23.420	24.920	22.100	23.000	21.353	3,054,477
2023-10-26	25.100	25.760	23.100	23.940	22.226	4,453,540
2023-10-25	27.500	27.660	25.040	25.780	23.934	5,942,003
2023-10-24	26.440	32.160	25.860	26.900	24.974	6,167,149
2023-10-23	34.000	34.000	22.780	26.760	24.844	7,575,980
2023-10-20	31.700	33.200	30.760	32.500	30.173	902,068
2023-10-19	30.800	32.080	29.800	31.720	29.449	1,090,342
2023-10-18	29.060	30.660	28.340	30.660	28.464	1,157,121
2023-10-17	27.700	29.100	27.340	29.060	26.979	706,460
2023-10-16	28.000	28.540	27.560	27.900	25.902	517,388
2023-10-13	29.040	29.560	27.780	28.000	25.995	1,278,059
2023-10-12	30.000	30.860	29.320	29.440	27.332	1,474,608
2023-10-11	28.600	30.300	28.400	29.820	27.685	1,541,317
2023-10-10	29.500	29.660	28.400	28.720	26.663	503,464
2023-10-09	30.400	30.800	28.780	29.100	27.016	1,267,991
2023-10-06	29.600	31.000	29.300	30.020	27.870	2,200,471
2023-10-05	27.580	30.000	27.000	29.860	27.722	2,050,034
2023-10-04	26.100	28.140	26.100	27.600	25.624	1,190,700
2023-10-03	26.360	27.040	25.440	26.880	24.955	868,629
2023-10-02	27.860	28.340	26.700	26.760	24.844	1,478,406
2023-09-29	28.000	30.420	26.900	27.060	25.122	2,884,157
2023-09-28	28.000	28.000	26.460	26.600	24.695	617,264
2023-09-27	26.100	27.840	25.680	27.600	25.624	1,329,797
2023-09-26	26.300	26.900	25.180	25.700	23.860	1,600,763
2023-09-25	28.240	28.540	26.400	26.560	24.658	1,349,609
2023-09-22	26.820	28.400	25.820	28.240	26.218	1,561,292
2023-09-21	26.200	27.100	25.800	26.540	24.639	2,443,260
2023-09-20	25.580	27.000	24.920	26.820	24.899	1,162,613
2023-09-19	24.600	26.200	24.480	25.800	23.952	862,544
2023-09-18	23.600	25.000	23.240	24.680	22.913	707,296
2023-09-15	24.000	24.120	23.560	23.800	22.096	496,445
2023-09-14	23.540	23.980	23.020	23.800	22.096	710,413
2023-09-13	23.700	24.200	23.340	23.880	22.170	610,774
2023-09-12	22.680	23.840	22.680	23.360	21.687	769,087
2023-09-11	22.500	23.280	22.400	23.200	21.539	841,300

← NewerPage 13 of 21 · 1,258 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.