Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	35.400	37.100	34.300	35.200	32.679	1,155,881
2023-03-15	37.500	37.600	32.950	35.500	32.958	1,765,220
2023-03-14	35.600	38.000	34.850	37.800	35.093	1,028,346
2023-03-13	38.400	38.700	34.300	36.000	33.422	1,603,274
2023-03-10	35.000	37.700	33.850	37.600	34.907	2,127,047
2023-03-09	35.450	36.200	34.200	35.300	32.772	1,752,256
2023-03-08	38.900	40.900	34.150	35.850	33.283	4,626,890
2023-03-07	49.100	49.550	38.800	39.600	36.764	4,342,811
2023-03-06	48.600	49.350	46.850	47.200	43.820	482,960
2023-03-03	48.350	49.950	47.300	48.000	44.563	651,017
2023-03-02	46.450	48.650	45.550	48.300	44.841	735,128
2023-03-01	45.900	46.800	45.750	45.950	42.659	332,115
2023-02-28	43.800	46.400	43.050	45.750	42.474	915,683
2023-02-27	41.500	44.250	40.250	43.850	40.710	1,143,356
2023-02-24	47.100	48.000	41.000	41.350	38.389	1,729,392
2023-02-23	43.000	45.850	42.100	44.500	41.313	1,274,096
2023-02-22	44.000	44.000	41.600	43.000	39.921	1,016,591
2023-02-21	45.500	46.300	44.450	44.450	41.267	547,209
2023-02-20	45.950	46.500	43.600	46.500	43.170	725,285
2023-02-17	46.200	46.950	45.300	45.850	42.567	389,732
2023-02-16	47.600	48.250	46.150	46.200	42.892	725,344
2023-02-15	46.450	47.600	44.900	46.550	43.216	619,063
2023-02-14	47.550	48.500	43.300	46.300	42.984	1,754,656
2023-02-13	48.000	49.000	46.150	47.450	44.052	2,045,710
2023-02-10	50.600	52.000	49.000	50.300	46.698	940,629
2023-02-09	49.500	51.700	49.450	51.000	47.348	1,062,472
2023-02-08	47.200	49.900	46.500	49.150	45.630	1,346,425
2023-02-07	45.800	47.100	45.600	46.700	43.356	629,278
2023-02-06	45.250	45.600	42.650	45.200	41.963	695,468
2023-02-03	44.600	45.550	43.800	45.250	42.010	747,542
2023-02-02	47.500	48.000	43.300	44.550	41.360	1,532,484
2023-02-01	46.700	47.300	46.350	47.200	43.820	1,129,338
2023-01-31	45.500	46.550	44.200	45.700	42.427	1,121,452
2023-01-30	42.500	47.400	42.500	45.600	42.335	2,703,421
2023-01-27	40.250	41.700	40.050	41.400	38.435	408,177
2023-01-26	40.300	41.150	39.150	40.100	37.228	478,859
2023-01-25	39.400	41.150	38.550	39.600	36.764	744,336
2023-01-24	41.450	41.850	38.800	39.100	36.300	786,114
2023-01-23	42.300	42.700	41.000	41.150	38.203	897,182
2023-01-20	39.400	42.250	39.400	41.600	38.621	1,206,997
2023-01-19	38.100	39.650	37.650	39.450	36.625	492,264
2023-01-18	40.000	40.300	39.400	39.800	36.950	616,119
2023-01-17	40.200	41.000	38.800	39.750	36.903	960,158
2023-01-16	40.500	41.400	39.700	40.550	37.646	751,056
2023-01-13	38.700	40.300	38.700	40.200	37.321	1,503,970
2023-01-12	38.200	38.850	37.450	38.600	35.836	799,061
2023-01-11	37.250	38.850	37.250	38.050	35.325	969,273
2023-01-10	36.550	38.250	35.900	37.500	34.815	523,497
2023-01-09	35.600	37.550	35.600	37.200	34.536	1,151,277
2023-01-06	33.850	35.800	33.150	35.500	32.958	961,031
2023-01-05	33.050	34.150	32.700	33.950	31.519	930,507
2023-01-04	34.600	34.600	31.800	32.700	30.358	1,374,857
2023-01-03	37.400	38.500	35.500	35.900	33.329	1,087,717
2023-01-02	35.100	37.350	34.500	37.250	34.582	828,519
2022-12-30	36.900	36.900	35.000	35.300	32.772	671,478
2022-12-29	35.150	36.100	34.050	35.250	32.726	658,563
2022-12-28	36.400	37.000	35.350	35.650	33.097	1,258,246
2022-12-27	33.900	37.450	33.900	36.750	34.118	1,959,139
2022-12-23	31.000	33.600	30.700	33.600	31.194	1,541,159
2022-12-22	31.000	31.750	30.750	31.450	29.198	823,047

← NewerPage 16 of 22 · 1,262 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.