Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	193.60	195.40	192.30	194.20	170.44	218,674
2024-08-20	196.00	201.00	193.50	195.00	171.14	284,808
2024-08-19	197.20	198.20	195.20	197.40	173.25	136,644
2024-08-16	197.70	198.80	195.60	197.30	173.16	1,179,309
2024-08-15	194.00	196.10	193.10	195.60	171.67	240,012
2024-08-14	191.90	193.90	191.00	193.40	169.74	311,783
2024-08-13	192.70	193.40	190.80	191.50	168.07	277,761
2024-08-12	191.00	192.30	190.30	191.90	168.42	245,584
2024-08-09	189.30	191.20	189.00	190.40	167.10	307,552
2024-08-08	192.40	193.10	186.60	189.00	165.87	529,340
2024-08-07	194.60	195.30	191.80	193.00	169.38	807,340
2024-08-06	193.00	195.90	189.20	191.80	168.33	607,349
2024-08-05	188.00	194.60	187.10	188.10	165.08	967,872
2024-08-02	204.60	205.00	201.20	202.60	177.81	669,336
2024-08-01	211.00	212.20	205.60	206.40	181.14	722,121
2024-07-31	212.00	213.60	210.20	210.20	184.48	589,536
2024-07-30	210.20	211.60	208.00	209.00	183.43	394,052
2024-07-29	211.40	214.00	208.20	210.20	184.48	598,376
2024-07-26	216.00	218.20	208.60	209.40	183.78	852,072
2024-07-24	208.80	211.00	206.80	208.80	183.25	625,772
2024-07-23	211.00	212.20	208.60	208.80	183.25	667,488
2024-07-22	208.80	211.00	208.20	211.00	185.18	445,406
2024-07-19	206.20	210.00	205.00	208.80	183.25	1,624,379
2024-07-18	204.40	207.00	203.80	206.20	180.97	555,318
2024-07-17	199.80	204.80	199.80	203.80	178.86	524,978
2024-07-16	199.80	200.80	198.40	199.50	175.09	257,916
2024-07-15	200.60	202.60	199.20	199.70	175.26	395,035
2024-07-12	198.00	203.60	198.00	201.20	176.58	529,355
2024-07-11	199.20	199.40	196.40	197.60	173.42	350,047
2024-07-10	197.00	199.60	196.60	199.10	174.74	354,960
2024-07-09	198.90	199.50	197.80	199.50	175.09	427,567
2024-07-08	199.80	201.00	198.40	199.00	174.65	405,778
2024-07-05	201.60	204.00	199.80	199.80	175.35	386,373
2024-07-04	202.40	203.00	201.00	201.00	176.41	229,411
2024-07-03	202.60	202.80	201.20	201.80	177.11	306,275
2024-07-02	201.40	203.00	200.20	201.40	176.76	770,944
2024-07-01	201.80	203.60	201.00	201.60	176.93	379,850
2024-06-28	199.10	202.60	199.10	200.80	176.23	395,047
2024-06-27	196.00	199.50	196.00	198.60	174.30	323,568
2024-06-26	197.10	200.60	194.60	195.60	171.67	1,083,657
2024-06-25	197.00	198.20	195.60	196.20	172.19	312,930
2024-06-24	196.20	197.10	194.40	197.00	172.89	399,337
2024-06-21	195.20	197.00	194.60	196.30	172.28	1,020,149
2024-06-20	192.00	196.00	190.50	195.50	171.58	771,575
2024-06-19	194.00	195.70	191.20	191.50	168.07	469,216
2024-06-18	189.00	191.70	188.40	191.70	168.24	549,365
2024-06-17	188.20	190.20	186.80	188.90	165.79	293,092
2024-06-14	189.60	190.50	186.60	188.20	165.17	398,433
2024-06-13	192.40	193.70	189.10	189.80	166.58	421,751
2024-06-12	190.50	194.80	190.30	192.20	168.68	628,397
2024-06-11	191.10	191.40	187.40	188.10	165.08	241,137
2024-06-10	186.10	190.20	186.00	190.20	166.93	270,279
2024-06-07	189.00	189.00	186.00	188.30	165.26	275,024
2024-06-06	189.50	189.80	188.20	189.40	166.22	289,277
2024-06-05	185.70	189.00	185.10	188.60	165.52	405,164
2024-06-04	191.00	191.20	182.70	185.00	162.36	672,877
2024-06-03	196.00	197.50	191.10	191.80	168.33	346,888
2024-05-31	193.90	195.40	192.10	193.80	170.09	673,736
2024-05-30	195.00	197.80	193.00	193.00	169.38	1,033,999
2024-05-29	190.00	191.40	187.80	189.20	166.05	514,790

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	13.0000 NOK
2025-10-29	6.5000 NOK
2025-05-14	6.5000 NOK
2024-10-30	3.0000 NOK
2024-05-06	3.0000 NOK
2023-04-20	4.0000 NOK
2022-04-28	1.0000 NOK
2021-04-29	2.0000 NOK
2019-04-25	1.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.