Solstad Offshore historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	39.000	39.500	38.700	39.250	37.025	139,063
2025-05-13	39.300	39.300	38.500	38.600	36.412	53,939
2025-05-12	39.300	39.650	38.550	38.600	36.412	57,771
2025-05-09	39.750	39.750	38.200	38.200	36.035	135,452
2025-05-08	37.400	38.900	36.600	38.900	36.695	290,921
2025-05-07	39.500	39.500	36.900	37.200	35.092	355,329
2025-05-06	38.300	38.800	37.800	38.550	36.365	183,390
2025-05-05	38.000	38.300	37.450	37.650	35.516	152,684
2025-05-02	38.500	38.650	37.800	37.900	35.752	85,342
2025-04-30	38.450	38.900	37.700	37.800	35.658	131,707
2025-04-29	37.800	38.150	37.350	37.850	35.705	126,024
2025-04-28	37.500	38.500	37.500	38.000	35.846	66,690
2025-04-25	38.500	38.500	37.100	38.050	35.893	195,410
2025-04-24	36.600	37.500	36.600	37.350	35.233	326,468
2025-04-23	36.750	39.200	36.750	37.200	35.092	135,355
2025-04-22	37.600	38.200	37.100	38.200	36.035	38,557
2025-04-16	37.650	37.800	37.000	37.600	35.469	35,642
2025-04-15	36.800	38.000	36.800	37.900	35.752	85,303
2025-04-14	36.900	37.850	36.550	37.000	34.903	155,888
2025-04-11	35.000	36.350	35.000	36.350	34.290	78,336
2025-04-10	36.000	36.000	34.750	35.400	33.394	221,582
2025-04-09	33.850	34.600	33.050	33.450	31.554	215,565
2025-04-08	34.050	35.700	33.600	35.700	33.677	77,797
2025-04-07	30.100	34.400	30.000	34.050	32.120	519,852
2025-04-04	34.400	35.040	33.100	33.220	31.337	551,684
2025-04-03	35.860	36.000	34.800	35.020	33.035	88,779
2025-04-02	37.000	37.000	35.500	36.000	33.960	57,143
2025-04-01	36.280	37.160	36.280	36.420	34.356	939,550
2025-03-31	37.000	37.000	35.700	36.280	34.224	130,518
2025-03-28	38.000	38.000	36.480	36.480	34.412	87,628
2025-03-27	36.600	37.160	36.600	36.920	34.828	45,259
2025-03-26	37.000	38.000	37.000	37.520	35.394	67,173
2025-03-25	36.440	37.340	36.440	37.080	34.978	42,752
2025-03-24	36.500	37.000	36.500	36.660	34.582	55,777
2025-03-21	37.300	37.400	36.620	36.840	34.752	137,163
2025-03-20	37.500	37.820	36.680	36.940	34.846	158,831
2025-03-19	36.980	37.500	36.480	37.200	35.092	74,823
2025-03-18	35.500	36.780	35.440	36.400	34.337	90,726
2025-03-17	36.000	36.000	35.480	35.920	33.884	39,696
2025-03-14	34.500	35.220	34.500	35.060	33.073	97,913
2025-03-13	35.000	35.000	34.380	34.720	32.752	81,146
2025-03-12	32.800	34.740	32.800	34.600	32.639	107,030
2025-03-11	33.500	34.000	33.020	33.720	31.809	80,289
2025-03-10	34.620	34.880	33.760	34.020	32.092	121,748
2025-03-07	34.100	35.000	34.020	34.960	32.979	97,403
2025-03-06	34.000	34.320	33.800	34.180	32.243	113,294
2025-03-05	34.260	34.820	34.000	34.160	32.224	105,867
2025-03-04	35.000	35.120	33.940	34.220	32.281	305,949
2025-03-03	35.840	36.700	35.520	35.520	33.507	99,554
2025-02-28	35.340	36.520	35.340	36.000	33.960	152,365
2025-02-27	36.760	36.800	36.100	36.440	34.375	55,044
2025-02-26	37.280	38.080	36.700	36.820	34.733	81,190
2025-02-25	38.040	38.040	37.100	37.280	35.167	63,416
2025-02-24	38.800	39.000	37.520	37.780	35.639	150,639
2025-02-21	38.800	38.800	37.600	37.860	35.714	67,306
2025-02-20	38.000	38.040	37.360	37.540	35.412	93,702
2025-02-19	38.320	38.820	37.700	37.920	35.771	91,719
2025-02-18	37.360	38.600	37.360	38.240	36.073	107,032
2025-02-17	39.900	39.900	37.600	37.720	35.582	137,153
2025-02-14	39.280	39.340	38.220	38.240	36.073	204,020

← NewerPage 7 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.