Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	52.000	52.800	51.700	52.400	49.523	157,930
2025-08-07	52.400	52.700	51.800	52.000	49.145	498,430
2025-08-06	50.800	53.000	50.100	52.300	49.428	384,096
2025-08-05	49.500	50.000	49.050	49.750	47.018	68,945
2025-08-04	49.800	50.100	49.100	49.100	46.404	105,765
2025-08-01	50.300	50.700	48.650	49.100	46.404	168,966
2025-07-31	51.400	51.400	50.000	50.400	47.633	137,848
2025-07-30	51.600	52.400	51.100	51.100	48.294	88,666
2025-07-29	50.700	52.300	50.700	51.700	48.861	120,767
2025-07-28	51.900	51.900	50.900	51.000	48.200	136,204
2025-07-25	52.000	52.000	50.700	51.300	48.483	163,877
2025-07-24	52.000	52.500	51.200	51.200	48.389	219,862
2025-07-23	50.700	51.800	50.600	51.400	48.578	124,625
2025-07-22	51.000	52.000	50.200	51.200	48.389	139,392
2025-07-21	51.000	51.000	50.300	50.500	47.727	68,274
2025-07-18	51.100	52.000	50.100	50.500	47.727	213,167
2025-07-17	54.000	54.000	50.700	50.700	47.916	211,517
2025-07-16	51.700	53.500	51.200	53.100	50.184	550,220
2025-07-15	49.250	51.000	49.250	50.900	48.105	892,474
2025-07-14	48.850	49.450	47.000	49.300	46.593	677,868
2025-07-11	46.750	47.300	46.600	47.150	44.561	211,152
2025-07-10	45.900	46.500	45.750	46.500	43.947	313,909
2025-07-09	45.450	45.900	44.700	45.650	43.143	146,380
2025-07-08	43.750	45.000	43.750	44.950	42.482	86,068
2025-07-07	45.700	45.700	44.500	44.850	42.387	110,678
2025-07-04	45.150	45.500	44.500	45.000	42.529	123,837
2025-07-03	43.600	45.400	43.600	44.900	42.435	171,065
2025-07-02	43.200	44.250	43.050	43.500	41.111	133,515
2025-07-01	42.950	43.000	42.450	43.000	40.639	85,359
2025-06-30	41.200	42.850	41.200	42.750	40.403	197,891
2025-06-27	41.000	41.600	40.750	41.400	39.127	119,876
2025-06-26	40.000	41.100	39.800	40.550	38.323	507,418
2025-06-25	39.050	39.700	38.700	39.500	37.331	395,909
2025-06-24	39.600	39.600	38.950	38.950	36.811	2,470,653
2025-06-23	39.850	40.800	39.850	40.000	37.804	132,495
2025-06-20	40.000	40.600	40.000	40.150	37.945	58,453
2025-06-19	40.000	40.900	40.000	40.250	38.040	47,249
2025-06-18	39.600	40.650	39.600	40.400	38.182	42,418
2025-06-17	39.550	40.650	39.550	40.250	38.040	56,243
2025-06-16	40.200	40.750	39.750	39.850	37.662	71,154
2025-06-13	40.900	41.300	40.050	40.300	38.087	132,645
2025-06-12	40.500	41.100	40.500	40.750	38.512	143,680
2025-06-11	40.000	41.050	40.000	40.600	38.371	12,472
2025-06-10	40.000	41.000	40.000	40.800	38.560	58,187
2025-06-06	40.550	41.150	40.550	40.650	38.418	30,884
2025-06-05	40.300	41.150	40.300	40.950	38.701	38,025
2025-06-04	40.800	41.400	40.350	40.950	38.701	128,428
2025-06-03	40.350	40.800	39.800	40.300	38.087	60,151
2025-06-02	38.400	40.600	38.400	40.350	38.134	84,597
2025-05-30	39.750	39.750	39.350	39.400	37.237	43,487
2025-05-28	38.250	40.400	37.500	39.700	37.520	33,685
2025-05-27	40.000	40.300	39.350	39.650	37.473	73,001
2025-05-26	39.450	39.750	39.200	39.400	37.237	61,348
2025-05-23	40.150	40.150	38.700	39.000	36.858	172,554
2025-05-22	39.900	40.000	39.150	39.550	37.378	70,151
2025-05-21	40.950	40.950	40.100	40.300	38.087	62,053
2025-05-20	40.000	40.600	39.850	40.050	37.851	84,274
2025-05-19	40.250	40.500	39.900	40.150	37.874	91,461
2025-05-16	41.000	41.250	39.650	40.000	37.733	356,682
2025-05-15	39.900	41.250	38.550	40.450	38.157	461,716

← NewerPage 6 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.