Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	21.220	22.040	21.000	22.000	20.425	412,511
2023-06-15	21.600	21.600	20.780	21.040	19.533	349,870
2023-06-14	22.520	22.520	21.600	21.640	20.090	309,236
2023-06-13	22.000	22.240	21.380	22.080	20.499	401,443
2023-06-12	22.600	23.000	21.800	21.980	20.406	396,892
2023-06-09	23.500	23.600	22.780	22.900	21.260	488,747
2023-06-08	23.980	24.400	23.520	23.740	22.040	580,693
2023-06-07	23.400	24.200	22.820	24.000	22.281	576,002
2023-06-06	24.220	24.220	23.540	23.880	22.170	264,061
2023-06-05	24.600	25.000	23.800	24.020	22.300	645,047
2023-06-02	25.380	26.200	23.900	24.000	22.281	2,186,917
2023-06-01	23.700	24.180	23.340	23.460	21.780	387,809
2023-05-31	25.060	25.360	23.380	23.520	21.836	738,494
2023-05-30	25.060	25.700	23.940	24.860	23.080	542,092
2023-05-26	25.000	25.580	24.800	25.060	23.265	308,226
2023-05-25	25.900	25.900	24.760	25.000	23.210	741,013
2023-05-24	27.000	27.000	25.640	25.920	24.064	545,114
2023-05-23	26.960	27.700	26.600	26.820	24.899	657,855
2023-05-22	28.000	28.160	27.000	27.180	25.234	529,814
2023-05-19	29.000	29.100	27.980	28.440	26.403	535,368
2023-05-16	27.600	28.980	26.900	27.960	25.958	1,430,186
2023-05-15	28.320	28.320	26.460	27.240	25.289	1,180,333
2023-05-12	27.800	28.780	26.300	28.500	26.459	1,578,396
2023-05-11	25.800	27.500	25.700	27.040	25.104	1,504,529
2023-05-10	25.240	26.700	25.000	25.240	23.433	1,572,794
2023-05-09	23.700	25.100	23.420	24.900	23.117	2,254,160
2023-05-08	22.600	23.200	21.920	22.980	21.334	1,100,363
2023-05-05	20.800	22.400	20.520	22.300	20.703	1,022,985
2023-05-04	20.020	21.020	19.970	20.900	19.403	795,213
2023-05-03	20.400	20.540	19.500	19.990	18.559	804,688
2023-05-02	22.380	22.500	20.580	20.660	19.181	403,456
2023-04-28	22.140	22.480	21.640	22.100	20.517	612,627
2023-04-27	21.400	22.000	21.060	21.920	20.350	821,435
2023-04-26	22.600	22.900	21.320	21.380	19.849	1,462,045
2023-04-25	25.500	26.600	22.740	22.800	21.167	3,125,247
2023-04-24	23.800	25.460	23.340	25.400	23.581	1,557,821
2023-04-21	24.020	25.040	23.700	24.020	22.300	1,576,755
2023-04-20	23.800	24.500	22.920	24.200	22.467	2,105,542
2023-04-19	23.200	24.020	22.980	23.460	21.780	1,231,727
2023-04-18	25.940	26.660	23.180	23.180	21.520	3,411,942
2023-04-17	23.700	25.900	23.320	25.900	24.045	2,245,770
2023-04-14	27.200	27.380	23.600	24.200	22.467	3,588,387
2023-04-13	27.000	27.760	26.000	27.140	25.196	1,053,174
2023-04-12	27.180	28.700	26.760	27.400	25.438	800,548
2023-04-11	29.700	29.820	25.820	27.300	25.345	2,448,476
2023-04-05	32.220	32.220	29.000	29.100	27.016	394,924
2023-04-04	32.300	32.300	31.300	31.700	29.430	351,939
2023-04-03	32.200	32.700	31.320	32.220	29.913	816,312
2023-03-31	32.000	32.800	30.900	31.150	28.919	954,903
2023-03-30	30.250	32.350	30.150	32.150	29.848	707,638
2023-03-29	32.000	32.000	29.950	30.200	28.037	590,407
2023-03-28	30.850	31.400	30.150	31.150	28.919	720,931
2023-03-27	29.600	30.600	27.900	30.300	28.130	1,636,676
2023-03-24	33.550	33.550	28.100	28.600	26.552	2,364,429
2023-03-23	33.050	33.900	32.800	33.800	31.380	363,865
2023-03-22	35.150	35.150	33.450	33.450	31.055	532,369
2023-03-21	35.500	36.300	34.600	34.800	32.308	806,021
2023-03-20	33.350	35.250	31.800	35.100	32.586	1,180,190
2023-03-17	35.900	37.100	34.200	34.850	32.354	1,126,890
2023-03-16	35.400	37.100	34.300	35.200	32.679	1,155,881

← NewerPage 15 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.