Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.920	19.100	16.760	19.100	17.732	2,299,368
2022-04-01	17.340	17.580	16.740	16.920	15.708	682,666
2022-03-31	16.500	17.400	15.860	17.300	16.061	1,032,536
2022-03-30	16.200	16.940	16.140	16.580	15.393	597,057
2022-03-29	17.000	17.240	15.600	16.000	14.854	897,740
2022-03-28	16.760	17.440	16.300	16.900	15.690	821,925
2022-03-25	16.500	17.120	16.300	16.720	15.523	648,774
2022-03-24	17.000	17.280	16.060	16.200	15.040	756,851
2022-03-23	16.740	17.720	16.420	17.000	15.783	864,046
2022-03-22	17.700	17.700	16.420	16.600	15.411	1,257,852
2022-03-21	16.620	17.600	16.220	17.400	16.154	1,679,961
2022-03-18	17.400	17.860	16.040	16.040	14.891	1,851,626
2022-03-17	14.800	16.640	14.500	16.500	15.318	2,054,453
2022-03-16	14.660	14.820	13.860	14.240	13.220	1,596,868
2022-03-15	14.000	15.340	12.900	13.600	12.626	2,028,645
2022-03-14	13.880	14.320	13.200	13.920	12.923	1,757,305
2022-03-11	15.240	15.800	14.100	14.660	13.610	1,490,373
2022-03-10	15.980	17.240	14.320	15.320	14.223	2,722,981
2022-03-09	19.500	19.700	15.700	16.100	14.947	3,076,771
2022-03-08	20.750	20.750	18.100	18.900	17.547	2,308,868
2022-03-07	19.700	21.350	19.240	20.200	18.753	3,429,957
2022-03-04	19.600	19.600	17.640	18.440	17.120	2,681,661
2022-03-03	16.340	19.280	16.340	18.880	17.528	4,438,005
2022-03-02	15.500	16.840	15.340	15.680	14.557	3,023,151
2022-03-01	12.860	15.300	12.840	15.000	13.926	2,083,119
2022-02-28	13.000	13.220	12.240	12.840	11.921	1,464,314
2022-02-25	13.400	14.000	10.860	13.340	12.385	4,978,578
2022-02-24	14.300	15.380	12.580	14.280	13.257	3,397,532
2022-02-23	14.100	15.500	13.800	14.780	13.722	1,522,201
2022-02-22	14.800	14.900	13.780	14.100	13.090	2,718,337
2022-02-21	14.240	16.380	13.300	15.180	14.093	5,241,554
2022-02-18	11.700	13.840	11.500	13.600	12.626	4,585,329
2022-02-17	10.500	11.500	9.990	11.300	10.491	2,161,959
2022-02-16	10.300	10.680	9.950	10.320	9.581	1,057,993
2022-02-15	9.350	10.340	9.350	10.180	9.451	2,417,031
2022-02-14	8.400	9.180	8.330	9.030	8.383	2,008,165
2022-02-11	7.600	8.450	7.500	8.300	7.706	1,481,031
2022-02-10	7.700	7.850	7.340	7.460	6.926	500,103
2022-02-09	7.300	7.800	7.160	7.600	7.056	933,039
2022-02-08	7.100	7.390	7.100	7.250	6.731	215,404
2022-02-07	7.300	7.400	7.090	7.220	6.703	303,166
2022-02-04	6.850	7.450	6.750	7.280	6.759	1,333,439
2022-02-03	7.000	7.000	6.450	6.450	5.988	360,830
2022-02-02	6.320	6.990	6.150	6.610	6.137	454,967
2022-02-01	6.600	6.600	6.140	6.290	5.840	291,473
2022-01-31	6.700	6.700	6.270	6.400	5.942	408,761
2022-01-28	6.900	6.900	6.360	6.600	6.127	456,707
2022-01-27	6.220	6.900	6.220	6.700	6.220	592,400
2022-01-26	6.310	6.710	6.310	6.690	6.211	439,713
2022-01-25	6.300	6.670	6.150	6.190	5.747	583,631
2022-01-24	6.500	6.920	6.200	6.290	5.840	2,019,792
2022-01-21	7.200	7.200	6.680	6.750	6.267	1,111,364
2022-01-20	7.800	7.800	7.010	7.350	6.824	600,752
2022-01-19	7.550	7.600	7.310	7.470	6.935	438,509
2022-01-18	7.630	7.670	7.270	7.550	7.009	1,196,472
2022-01-17	7.950	7.980	7.230	7.630	7.084	1,187,760
2022-01-14	7.100	7.550	7.060	7.550	7.009	1,271,769
2022-01-13	7.050	7.100	6.950	7.050	6.545	829,769
2022-01-12	6.740	7.040	6.650	6.980	6.480	939,178
2022-01-11	6.500	6.750	6.440	6.510	6.044	629,299

← NewerPage 20 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.