Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	29.550	29.800	28.100	29.100	27.016	529,632
2022-12-19	28.000	30.000	27.900	30.000	27.852	511,856
2022-12-16	27.950	28.650	27.050	27.650	25.670	335,690
2022-12-15	27.500	28.650	26.850	28.350	26.320	458,999
2022-12-14	29.700	29.700	27.950	28.050	26.041	376,876
2022-12-13	29.600	30.250	29.000	29.450	27.341	530,102
2022-12-12	30.750	30.800	28.450	28.900	26.830	879,752
2022-12-09	32.500	32.500	30.000	30.150	27.991	820,131
2022-12-08	30.000	32.650	30.000	32.000	29.708	1,086,490
2022-12-07	30.000	31.150	28.700	30.600	28.409	939,606
2022-12-06	31.000	31.700	30.450	30.950	28.734	789,894
2022-12-05	31.200	32.650	30.500	32.550	30.219	740,162
2022-12-02	29.950	31.250	28.750	31.250	29.012	1,493,531
2022-12-01	28.000	29.750	27.400	29.650	27.527	5,296,265
2022-11-30	26.000	28.000	24.900	27.700	25.716	1,516,771
2022-11-29	24.450	26.350	23.950	26.350	24.463	1,395,029
2022-11-28	23.900	24.100	23.050	23.800	22.096	460,440
2022-11-25	23.200	24.750	22.500	24.400	22.653	1,144,276
2022-11-24	22.300	23.900	21.550	23.050	21.399	1,693,443
2022-11-23	25.400	25.900	22.800	22.800	21.167	2,047,029
2022-11-22	27.400	28.400	25.600	26.250	24.370	990,276
2022-11-21	28.900	28.900	26.750	26.950	25.020	758,393
2022-11-18	27.400	31.300	26.850	28.900	26.830	1,623,854
2022-11-17	29.300	29.850	28.300	28.650	26.598	363,999
2022-11-16	30.600	31.200	29.250	29.300	27.202	445,093
2022-11-15	29.550	30.700	29.000	29.900	27.759	398,917
2022-11-14	31.900	31.900	29.050	30.350	28.177	583,764
2022-11-11	32.950	32.950	30.450	31.400	29.151	772,704
2022-11-10	30.900	32.200	28.850	31.200	28.966	1,521,109
2022-11-09	33.400	33.400	31.800	32.200	29.894	1,008,132
2022-11-08	34.200	34.700	33.300	33.750	31.333	728,133
2022-11-07	32.000	34.150	31.000	34.000	31.565	1,368,913
2022-11-04	30.800	32.500	30.050	32.450	30.126	1,313,159
2022-11-03	27.850	30.550	27.050	30.450	28.269	1,155,677
2022-11-02	30.650	30.950	28.200	28.600	26.552	1,643,825
2022-11-01	26.500	30.500	26.350	29.850	27.712	2,489,349
2022-10-31	25.500	26.450	24.550	26.000	24.138	1,082,062
2022-10-28	25.750	26.350	25.000	25.150	23.349	1,185,834
2022-10-27	24.700	26.100	24.050	25.500	23.674	1,657,182
2022-10-26	23.600	24.500	22.400	24.500	22.746	1,125,519
2022-10-25	22.700	23.600	21.200	23.500	21.817	2,252,837
2022-10-24	21.000	22.300	20.250	22.300	20.703	1,612,806
2022-10-21	19.660	20.200	18.800	19.880	18.456	880,074
2022-10-20	17.820	19.800	17.500	19.800	18.382	1,452,825
2022-10-19	17.980	17.980	16.740	17.760	16.488	840,312
2022-10-18	17.280	17.880	16.720	17.240	16.005	809,474
2022-10-17	16.800	17.280	16.300	17.040	15.820	752,778
2022-10-14	18.580	18.580	16.700	16.700	15.504	1,386,376
2022-10-13	17.600	19.140	16.720	17.240	16.005	1,789,243
2022-10-12	18.800	19.140	17.620	17.820	16.544	625,999
2022-10-11	19.520	19.620	18.640	18.680	17.342	926,154
2022-10-10	19.700	20.300	18.900	20.000	18.568	723,520
2022-10-07	19.300	20.700	18.800	20.000	18.568	1,416,662
2022-10-06	18.100	19.780	18.080	19.220	17.844	1,165,435
2022-10-05	19.300	19.440	17.660	17.920	16.637	898,821
2022-10-04	19.700	20.700	18.380	18.920	17.565	1,954,314
2022-10-03	17.540	19.280	17.460	19.080	17.714	1,772,264
2022-09-30	16.500	17.940	16.500	17.220	15.987	1,015,390
2022-09-29	18.000	18.000	16.540	16.540	15.356	673,858
2022-09-28	16.900	17.500	16.300	17.200	15.968	962,387

← NewerPage 17 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.