Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	50.400	50.500	49.700	49.700	47.548	29,006
2026-01-28	50.100	50.500	50.100	50.400	48.217	46,853
2026-01-27	49.400	50.300	49.150	50.300	48.122	39,070
2026-01-26	50.200	50.300	49.100	49.350	47.213	55,771
2026-01-23	48.600	50.300	48.200	50.200	48.026	121,729
2026-01-22	48.550	49.300	48.500	48.600	46.495	80,476
2026-01-21	48.300	48.850	47.900	48.600	46.495	73,251
2026-01-20	47.000	48.400	47.000	48.300	46.208	45,258
2026-01-19	49.250	49.250	47.850	48.050	45.969	97,116
2026-01-16	49.800	50.500	49.500	50.200	48.026	75,184
2026-01-15	49.800	49.900	49.000	49.700	47.548	89,861
2026-01-14	49.850	49.850	49.000	49.750	47.596	87,867
2026-01-13	49.150	50.300	49.050	49.650	47.500	66,088
2026-01-12	49.200	49.700	48.450	48.900	46.782	40,756
2026-01-09	48.300	48.950	48.100	48.700	46.591	102,577
2026-01-08	46.450	48.450	45.700	48.300	46.208	239,442
2026-01-07	45.000	46.350	44.000	46.350	44.343	260,060
2026-01-06	44.400	45.200	44.000	45.200	43.243	166,065
2026-01-05	44.100	44.550	43.650	43.850	41.951	118,919
2026-01-02	43.350	44.550	43.300	44.100	42.190	120,454
2025-12-30	41.950	43.350	41.950	43.300	41.425	41,390
2025-12-29	41.500	43.000	41.500	42.900	41.042	43,324
2025-12-23	41.050	43.250	41.050	42.800	40.947	67,900
2025-12-22	42.300	43.450	42.250	43.200	41.329	87,488
2025-12-19	43.750	43.750	42.200	42.350	40.516	87,749
2025-12-18	42.600	43.950	42.500	42.650	40.803	84,996
2025-12-17	42.900	44.050	42.900	42.900	41.042	60,852
2025-12-16	43.250	43.450	42.900	43.200	41.329	217,015
2025-12-15	44.750	44.750	42.900	43.500	41.616	125,786
2025-12-12	42.400	43.200	42.000	43.100	41.234	85,167
2025-12-11	40.800	42.000	40.800	42.000	40.181	44,033
2025-12-10	42.000	42.600	41.300	41.300	39.511	74,241
2025-12-09	42.000	43.000	41.750	42.150	40.325	105,849
2025-12-08	42.800	42.800	41.900	42.300	40.468	114,849
2025-12-05	42.700	42.800	41.600	42.800	40.947	97,137
2025-12-04	41.350	42.000	41.350	42.000	40.181	91,514
2025-12-03	42.250	42.250	40.750	41.150	39.368	74,256
2025-12-02	41.900	41.950	40.500	40.800	39.033	129,063
2025-12-01	41.850	41.900	41.000	41.900	40.085	54,698
2025-11-28	42.300	42.550	41.650	41.850	40.038	78,542
2025-11-27	41.950	42.300	41.600	42.300	40.468	62,755
2025-11-26	40.800	42.400	40.800	41.950	40.133	103,849
2025-11-25	42.150	42.150	40.900	41.000	39.224	61,455
2025-11-24	42.600	42.600	41.750	42.200	39.883	89,169
2025-11-21	46.900	46.900	41.600	42.200	39.883	68,764
2025-11-20	42.700	43.250	41.950	43.150	40.781	52,344
2025-11-19	43.500	43.700	42.000	42.700	40.355	42,981
2025-11-18	43.450	43.450	42.450	43.150	40.781	66,775
2025-11-17	43.400	44.150	43.400	43.700	41.300	71,812
2025-11-14	43.550	43.600	42.800	43.400	41.017	68,668
2025-11-13	43.400	43.900	42.900	43.500	41.111	86,671
2025-11-12	43.300	44.000	42.700	43.350	40.970	77,917
2025-11-11	43.050	43.400	42.900	43.200	40.828	89,974
2025-11-10	45.000	45.000	43.000	43.050	40.686	79,993
2025-11-07	43.700	43.850	43.100	43.400	41.017	73,538
2025-11-06	43.550	44.250	43.550	43.600	41.206	64,361
2025-11-05	44.100	44.550	43.650	44.550	42.104	310,835
2025-11-04	45.000	45.050	43.550	43.700	41.300	132,385
2025-11-03	44.000	45.250	44.000	45.000	42.529	135,435
2025-10-31	44.150	44.150	42.950	43.500	41.111	127,499

← NewerPage 4 of 5 · 249 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.