Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	21.460	23.060	21.060	23.060	21.409	1,901,562
2023-09-07	20.000	22.260	19.500	21.800	20.239	2,197,549
2023-09-06	20.500	20.500	19.500	19.500	18.104	989,402
2023-09-05	21.380	21.380	20.580	20.700	19.218	361,375
2023-09-04	20.120	21.100	19.470	20.900	19.403	1,004,622
2023-09-01	20.820	21.500	20.000	20.000	18.568	1,680,281
2023-08-31	20.100	21.140	20.000	20.660	19.181	1,664,048
2023-08-30	18.550	20.260	18.550	19.560	18.159	3,059,635
2023-08-29	17.910	19.170	17.580	18.510	17.185	2,948,575
2023-08-28	18.750	18.870	16.880	17.950	16.665	3,107,762
2023-08-25	22.180	22.180	18.950	19.190	17.816	2,363,978
2023-08-24	21.540	21.960	20.600	21.580	20.035	718,491
2023-08-23	22.840	23.340	20.900	21.160	19.645	1,816,282
2023-08-22	21.920	22.500	21.660	22.500	20.889	769,481
2023-08-21	21.740	22.220	21.640	21.940	20.369	468,458
2023-08-18	22.340	22.340	21.280	21.740	20.183	544,517
2023-08-17	22.040	22.180	21.800	22.020	20.443	319,675
2023-08-16	22.300	22.700	22.100	22.160	20.573	314,316
2023-08-15	23.360	23.360	22.360	22.360	20.759	263,538
2023-08-14	23.180	23.420	22.560	22.820	21.186	440,799
2023-08-11	23.680	24.300	22.920	23.200	21.539	1,065,747
2023-08-10	22.960	23.820	22.780	23.700	22.003	561,770
2023-08-09	21.920	23.600	21.920	23.200	21.539	1,815,786
2023-08-08	22.660	22.660	21.800	22.340	20.740	424,899
2023-08-07	22.780	23.000	22.060	22.440	20.833	274,601
2023-08-04	22.300	23.140	22.300	22.640	21.019	569,007
2023-08-03	21.900	22.760	21.720	22.380	20.777	578,200
2023-08-02	23.300	23.600	22.100	22.200	20.610	1,064,518
2023-08-01	24.160	25.060	23.300	23.300	21.631	1,165,535
2023-07-31	23.480	24.200	23.300	24.000	22.281	1,032,539
2023-07-28	22.400	23.460	22.080	23.400	21.724	478,992
2023-07-27	23.000	23.500	22.420	22.980	21.334	510,041
2023-07-26	22.300	22.900	22.000	22.900	21.260	362,253
2023-07-25	22.100	22.320	21.800	22.320	20.722	282,637
2023-07-24	21.700	22.040	21.420	21.880	20.313	421,442
2023-07-21	21.500	21.980	21.400	21.880	20.313	511,390
2023-07-20	21.500	21.960	21.340	21.460	19.923	442,561
2023-07-19	21.940	22.080	21.500	21.500	19.960	437,959
2023-07-18	21.900	22.140	21.420	21.940	20.369	1,080,885
2023-07-17	21.500	22.040	21.160	21.920	20.350	863,304
2023-07-14	21.800	21.800	21.200	21.580	20.035	295,104
2023-07-13	22.420	23.180	21.520	21.620	20.072	1,805,456
2023-07-12	21.500	22.880	21.400	22.360	20.759	1,785,193
2023-07-11	21.220	22.180	20.860	21.440	19.905	1,070,864
2023-07-10	21.140	21.640	20.560	21.280	19.756	480,816
2023-07-07	21.720	21.720	21.000	21.380	19.849	429,872
2023-07-06	21.800	21.940	20.960	21.220	19.700	416,914
2023-07-05	22.560	22.900	21.740	21.900	20.332	1,012,788
2023-07-04	23.100	23.100	22.020	22.800	21.167	1,456,691
2023-07-03	22.820	23.420	22.600	22.800	21.167	988,502
2023-06-30	22.680	23.160	22.180	22.880	21.242	1,562,817
2023-06-29	22.200	22.440	21.720	22.000	20.425	775,523
2023-06-28	21.700	21.980	21.000	21.840	20.276	820,126
2023-06-27	21.360	21.800	20.820	21.420	19.886	625,161
2023-06-26	21.680	22.000	20.380	21.260	19.738	867,845
2023-06-23	23.000	23.000	20.940	21.540	19.998	1,477,251
2023-06-22	24.300	24.580	22.760	23.460	21.780	1,845,076
2023-06-21	21.700	24.300	21.640	24.300	22.560	2,260,292
2023-06-20	22.480	22.880	21.420	21.600	20.053	1,324,225
2023-06-19	22.420	23.120	22.080	22.600	20.982	1,677,353

← NewerPage 14 of 22 · 1,261 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.