Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	32.600	34.500	30.100	30.600	28.409	1,463,980
2022-07-04	29.500	32.150	29.150	32.000	29.708	861,777
2022-07-01	30.900	30.900	27.850	28.600	26.552	808,743
2022-06-30	29.650	31.250	29.050	29.750	27.620	1,002,251
2022-06-29	31.050	32.100	29.650	29.950	27.805	1,304,191
2022-06-28	28.250	31.050	28.250	31.050	28.826	1,088,338
2022-06-27	26.800	28.000	26.750	27.500	25.531	960,440
2022-06-24	30.000	30.250	25.900	26.250	24.370	1,261,647
2022-06-23	31.150	31.150	27.600	29.000	26.923	1,502,854
2022-06-22	33.000	33.000	29.100	30.500	28.316	2,044,490
2022-06-21	31.500	34.800	31.450	33.000	30.637	1,391,129
2022-06-20	30.900	31.500	29.450	30.950	28.734	999,707
2022-06-17	29.100	34.500	29.100	31.900	29.616	2,898,367
2022-06-16	35.200	37.000	28.750	29.350	27.248	2,284,850
2022-06-15	36.000	36.000	32.400	34.450	31.983	1,671,994
2022-06-14	37.500	39.600	33.700	36.000	33.422	2,807,671
2022-06-13	39.600	40.250	37.100	37.750	35.047	1,986,326
2022-06-10	43.500	43.500	40.000	41.100	38.157	1,702,857
2022-06-09	46.900	48.000	42.250	43.000	39.921	2,293,071
2022-06-08	47.500	49.500	45.450	46.000	42.706	1,358,094
2022-06-07	48.000	48.900	45.400	46.600	43.263	1,369,550
2022-06-03	44.200	48.000	42.350	46.900	43.541	1,999,134
2022-06-02	41.450	44.000	38.600	44.000	40.849	2,289,452
2022-06-01	38.100	41.100	36.050	40.300	37.414	2,310,579
2022-05-31	38.300	39.650	36.950	37.900	35.186	1,258,168
2022-05-30	38.200	38.600	35.900	37.700	35.000	1,195,028
2022-05-27	37.850	39.000	36.700	37.000	34.350	1,523,835
2022-05-25	35.600	40.000	35.600	36.600	33.979	2,477,665
2022-05-24	33.300	35.300	30.450	35.150	32.633	2,018,186
2022-05-23	37.450	37.950	32.200	33.550	31.147	2,562,319
2022-05-20	38.250	39.000	35.850	37.650	34.954	1,451,451
2022-05-19	36.200	39.450	33.500	37.850	35.140	5,318,350
2022-05-18	41.450	42.800	37.200	38.000	35.279	3,674,686
2022-05-16	39.500	42.400	36.250	40.300	37.414	6,830,011
2022-05-13	30.350	37.850	27.650	37.650	34.954	7,668,795
2022-05-12	24.900	29.900	24.000	29.250	27.155	4,746,912
2022-05-11	23.500	25.500	22.100	25.500	23.674	4,325,198
2022-05-10	17.000	22.600	17.000	22.500	20.889	6,653,905
2022-05-09	19.500	21.150	17.900	18.020	16.730	3,068,256
2022-05-06	17.000	19.700	16.720	19.200	17.825	2,981,212
2022-05-05	16.700	18.360	15.720	18.220	16.915	2,941,701
2022-05-04	15.200	16.880	15.160	16.020	14.873	1,653,685
2022-05-03	14.360	15.040	14.120	14.940	13.870	669,108
2022-05-02	14.640	14.640	13.900	14.160	13.146	1,289,518
2022-04-29	13.820	14.900	13.780	14.800	13.740	791,918
2022-04-28	14.120	14.540	13.840	13.920	12.923	511,887
2022-04-27	14.460	15.140	14.080	14.220	13.202	618,074
2022-04-26	14.300	14.740	13.600	14.380	13.350	1,189,511
2022-04-25	15.500	15.600	13.980	14.120	13.109	1,707,722
2022-04-22	16.200	16.200	15.660	16.020	14.873	757,613
2022-04-21	16.800	16.980	16.140	16.340	15.170	972,724
2022-04-20	18.360	18.360	16.700	16.800	15.597	822,736
2022-04-19	17.100	18.000	16.440	17.580	16.321	1,751,165
2022-04-13	17.440	17.940	16.800	16.940	15.727	855,266
2022-04-12	18.500	18.520	17.040	17.440	16.191	1,259,610
2022-04-11	18.640	19.080	18.300	18.400	17.082	582,771
2022-04-08	18.100	18.880	18.100	18.500	17.175	686,248
2022-04-07	18.480	18.800	17.960	18.100	16.804	675,169
2022-04-06	19.400	19.500	18.340	18.800	17.454	1,116,247
2022-04-05	19.360	19.780	18.560	19.380	17.992	1,386,231

← NewerPage 19 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.