Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	17.300	18.180	16.620	17.460	16.210	1,867,279
2022-09-26	15.500	17.460	14.280	17.220	15.987	3,826,986
2022-09-23	19.500	19.500	16.160	16.620	15.430	2,424,896
2022-09-22	19.000	20.350	18.660	19.720	18.308	1,734,786
2022-09-21	20.400	21.200	19.980	20.000	18.568	788,305
2022-09-20	21.900	22.000	19.800	20.050	18.614	970,295
2022-09-19	23.150	23.150	19.960	20.700	19.218	2,125,905
2022-09-16	24.200	24.200	23.300	23.450	21.771	353,255
2022-09-15	26.050	26.900	23.650	24.200	22.467	1,047,673
2022-09-14	22.000	25.500	21.700	24.850	23.070	1,074,946
2022-09-13	24.550	24.550	23.000	23.000	21.353	610,369
2022-09-12	25.000	25.000	23.700	24.500	22.746	624,455
2022-09-09	23.000	24.400	23.000	24.100	22.374	705,998
2022-09-08	22.750	23.750	21.900	22.650	21.028	799,562
2022-09-07	23.450	23.950	21.800	22.650	21.028	2,034,371
2022-09-06	25.900	25.900	23.550	23.850	22.142	2,264,475
2022-09-05	27.500	28.500	25.800	25.950	24.092	1,240,760
2022-09-02	28.150	28.450	27.100	28.000	25.995	805,904
2022-09-01	29.200	29.200	28.000	28.300	26.273	444,993
2022-08-31	28.550	29.950	28.500	29.350	27.248	731,189
2022-08-30	30.050	30.300	28.200	28.500	26.459	636,103
2022-08-29	29.550	29.800	28.550	29.650	27.527	800,228
2022-08-26	31.300	31.850	29.800	30.250	28.084	492,395
2022-08-25	31.050	33.200	30.850	31.100	28.873	1,176,436
2022-08-24	29.400	32.100	29.200	30.750	28.548	1,709,955
2022-08-23	28.200	29.400	27.750	29.100	27.016	1,090,666
2022-08-22	29.550	29.700	27.600	27.750	25.763	945,786
2022-08-19	32.000	32.000	25.950	29.600	27.480	5,269,202
2022-08-18	31.150	32.300	30.250	31.200	28.966	999,516
2022-08-17	31.700	31.700	30.050	31.100	28.873	753,021
2022-08-16	31.900	33.200	31.300	31.650	29.384	805,458
2022-08-15	33.600	33.800	31.600	32.000	29.708	786,513
2022-08-12	31.950	33.850	31.550	33.600	31.194	1,109,414
2022-08-11	30.300	31.700	30.050	31.550	29.291	650,836
2022-08-10	30.900	31.000	29.650	30.300	28.130	804,547
2022-08-09	30.200	31.500	29.800	31.000	28.780	692,463
2022-08-08	31.250	31.500	29.650	30.450	28.269	694,783
2022-08-05	31.800	32.000	29.800	30.700	28.502	1,892,386
2022-08-04	36.000	36.750	32.900	32.900	30.544	1,828,196
2022-08-03	31.900	36.600	31.300	36.000	33.422	1,711,688
2022-08-02	32.300	32.600	31.300	31.550	29.291	791,929
2022-08-01	30.650	33.200	30.650	31.900	29.616	1,172,903
2022-07-29	31.550	32.350	30.800	31.600	29.337	949,910
2022-07-28	30.500	31.700	30.500	31.000	28.780	544,019
2022-07-27	31.700	31.700	29.700	30.100	27.945	647,695
2022-07-26	29.500	31.750	29.500	31.050	28.826	896,122
2022-07-25	28.300	29.500	27.600	29.000	26.923	303,022
2022-07-22	28.000	28.850	27.650	28.400	26.366	339,306
2022-07-21	29.000	29.000	27.100	27.550	25.577	404,877
2022-07-20	28.600	29.000	27.850	28.350	26.320	291,025
2022-07-19	29.000	29.050	27.500	28.600	26.552	494,355
2022-07-18	29.500	30.100	28.600	28.950	26.877	618,661
2022-07-15	28.300	29.500	27.600	28.900	26.830	648,808
2022-07-14	30.800	31.250	27.000	28.300	26.273	998,499
2022-07-13	30.600	31.750	29.850	30.250	28.084	672,312
2022-07-12	31.250	32.800	30.500	31.100	28.873	919,536
2022-07-11	30.550	32.250	29.850	31.850	29.569	847,583
2022-07-08	30.500	31.150	29.650	30.300	28.130	584,015
2022-07-07	29.800	30.800	28.800	29.900	27.759	1,046,275
2022-07-06	29.150	30.550	28.700	29.000	26.923	681,481

← NewerPage 18 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.