Solstad Offshore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.990 | 6.990 | 6.400 | 6.400 | 5.942 | 786,691 |
| 2022-01-07 | 6.700 | 7.100 | 6.610 | 6.800 | 6.313 | 754,835 |
| 2022-01-06 | 6.130 | 6.940 | 6.000 | 6.700 | 6.220 | 1,975,584 |
| 2022-01-05 | 5.900 | 6.290 | 5.830 | 6.280 | 5.830 | 701,459 |
| 2022-01-04 | 5.770 | 6.010 | 5.770 | 5.860 | 5.440 | 935,083 |
| 2022-01-03 | 5.510 | 5.780 | 5.510 | 5.720 | 5.310 | 953,853 |
| 2021-12-30 | 5.580 | 5.580 | 5.340 | 5.460 | 5.069 | 647,363 |
| 2021-12-29 | 5.480 | 5.720 | 5.400 | 5.570 | 5.171 | 876,781 |
| 2021-12-28 | 5.450 | 5.750 | 5.420 | 5.480 | 5.088 | 1,532,593 |
| 2021-12-27 | 5.470 | 5.470 | 5.230 | 5.450 | 5.060 | 380,390 |
| 2021-12-23 | 5.490 | 5.500 | 5.290 | 5.300 | 4.921 | 615,697 |
| 2021-12-22 | 5.490 | 5.750 | 5.300 | 5.450 | 5.060 | 2,332,631 |
| 2021-12-21 | 6.000 | 6.050 | 5.400 | 5.480 | 5.088 | 3,857,568 |
| 2021-12-20 | 5.600 | 6.160 | 5.100 | 5.920 | 5.496 | 1,952,114 |
| 2021-12-17 | 5.400 | 5.800 | 5.300 | 5.520 | 5.125 | 1,335,340 |
| 2021-12-16 | 5.200 | 5.500 | 5.100 | 5.300 | 4.921 | 1,280,121 |
| 2021-12-15 | 4.600 | 5.000 | 4.460 | 5.000 | 4.642 | 651,286 |
| 2021-12-14 | 4.600 | 4.775 | 4.490 | 4.600 | 4.271 | 789,974 |
| 2021-12-13 | 4.800 | 4.895 | 4.655 | 4.690 | 4.354 | 379,248 |
| 2021-12-10 | 4.980 | 4.980 | 4.820 | 4.840 | 4.493 | 184,700 |
| 2021-12-09 | 4.980 | 4.980 | 4.855 | 4.880 | 4.531 | 198,610 |
| 2021-12-08 | 5.000 | 5.000 | 4.850 | 4.850 | 4.503 | 228,951 |
| 2021-12-07 | 4.800 | 4.940 | 4.705 | 4.800 | 4.456 | 137,459 |
| 2021-12-06 | 4.860 | 4.955 | 4.750 | 4.750 | 4.410 | 356,816 |
| 2021-12-03 | 4.915 | 5.090 | 4.850 | 4.860 | 4.512 | 106,449 |
| 2021-12-02 | 5.160 | 5.160 | 4.920 | 5.000 | 4.642 | 65,263 |
| 2021-12-01 | 4.870 | 5.090 | 4.870 | 5.040 | 4.679 | 83,028 |
| 2021-11-30 | 4.900 | 5.040 | 4.805 | 4.870 | 4.521 | 138,882 |
| 2021-11-29 | 5.250 | 5.250 | 4.950 | 4.950 | 4.596 | 382,626 |
| 2021-11-26 | 5.000 | 5.250 | 4.800 | 5.060 | 4.698 | 1,080,457 |
| 2021-11-25 | 5.000 | 5.000 | 4.950 | 5.000 | 4.642 | 175,288 |
| 2021-11-24 | 4.950 | 5.100 | 4.950 | 4.995 | 4.637 | 222,165 |
| 2021-11-23 | 5.140 | 5.140 | 4.955 | 5.000 | 4.642 | 295,379 |
| 2021-11-22 | 5.100 | 5.310 | 5.020 | 5.020 | 4.661 | 174,381 |
| 2021-11-19 | 5.170 | 5.170 | 5.020 | 5.070 | 4.707 | 265,667 |
| 2021-11-18 | 5.170 | 5.170 | 5.010 | 5.150 | 4.781 | 356,409 |
| 2021-11-17 | 5.150 | 5.180 | 5.110 | 5.110 | 4.744 | 216,677 |
| 2021-11-16 | 5.150 | 5.260 | 5.140 | 5.150 | 4.781 | 172,579 |
| 2021-11-15 | 5.270 | 5.270 | 5.150 | 5.220 | 4.846 | 172,272 |
| 2021-11-12 | 5.270 | 5.300 | 5.200 | 5.270 | 4.893 | 416,430 |
| 2021-11-11 | 5.400 | 5.400 | 5.210 | 5.270 | 4.893 | 366,050 |
| 2021-11-10 | 5.400 | 5.400 | 5.280 | 5.280 | 4.902 | 100,853 |
| 2021-11-09 | 5.250 | 5.500 | 5.250 | 5.350 | 4.967 | 523,995 |
| 2021-11-08 | 5.370 | 5.500 | 5.290 | 5.310 | 4.930 | 537,258 |
| 2021-11-05 | 5.220 | 5.390 | 5.220 | 5.370 | 4.985 | 167,024 |
| 2021-11-04 | 5.340 | 5.500 | 5.250 | 5.260 | 4.883 | 434,161 |
| 2021-11-03 | 5.350 | 5.350 | 5.180 | 5.270 | 4.893 | 301,181 |
| 2021-11-02 | 5.260 | 5.390 | 5.180 | 5.300 | 4.921 | 97,096 |
| 2021-11-01 | 5.240 | 5.370 | 5.180 | 5.260 | 4.883 | 305,066 |
| 2021-10-29 | 5.250 | 5.450 | 5.240 | 5.240 | 4.865 | 269,092 |
| 2021-10-28 | 5.250 | 5.290 | 5.200 | 5.250 | 4.874 | 216,920 |
| 2021-10-27 | 5.460 | 5.460 | 5.220 | 5.220 | 4.846 | 325,989 |
| 2021-10-26 | 5.490 | 5.500 | 5.210 | 5.460 | 5.069 | 589,226 |
| 2021-10-25 | 5.200 | 5.500 | 5.140 | 5.400 | 5.013 | 160,589 |
| 2021-10-22 | 5.490 | 5.490 | 5.100 | 5.150 | 4.781 | 195,452 |
| 2021-10-21 | 5.280 | 5.320 | 5.240 | 5.240 | 4.865 | 192,211 |
| 2021-10-20 | 5.350 | 5.430 | 5.260 | 5.300 | 4.921 | 301,877 |
← NewerPage 21 of 21 · 1,257 trading days
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.