Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	190.00	191.40	187.80	189.20	166.05	514,790
2024-05-28	188.90	190.10	186.80	189.30	166.14	434,415
2024-05-27	186.50	189.10	186.30	188.40	165.35	260,696
2024-05-24	183.70	185.70	183.10	185.00	162.36	371,799
2024-05-23	186.80	187.20	184.40	184.80	162.19	337,987
2024-05-22	188.50	190.00	186.30	186.30	163.50	267,048
2024-05-21	188.70	189.40	186.60	188.90	165.79	314,774
2024-05-16	185.60	188.70	185.10	188.60	165.52	1,701,256
2024-05-15	187.60	189.40	184.60	185.20	162.54	380,430
2024-05-14	187.30	189.80	186.40	187.40	164.47	609,376
2024-05-13	186.70	187.90	186.00	187.30	164.38	532,512
2024-05-10	184.90	187.90	184.50	187.00	164.12	661,510
2024-05-08	183.90	185.70	181.90	183.60	161.13	424,619
2024-05-07	181.50	183.80	180.10	183.80	161.31	765,388
2024-05-06	180.20	181.10	177.30	180.90	158.76	475,357
2024-05-03	182.20	183.80	179.60	180.10	155.43	510,093
2024-05-02	179.20	183.00	175.50	182.00	157.07	676,045
2024-04-30	181.70	184.00	179.80	180.20	155.52	327,011
2024-04-29	182.20	182.80	179.10	181.40	156.55	483,274
2024-04-26	178.90	182.20	178.80	182.00	157.07	715,627
2024-04-25	178.00	182.90	174.20	179.80	155.17	678,279
2024-04-24	178.10	178.20	173.50	174.50	150.60	382,245
2024-04-23	175.30	176.50	174.40	174.80	150.86	236,101
2024-04-22	174.30	175.70	173.30	174.10	150.25	273,537
2024-04-19	177.40	177.60	174.80	175.30	151.29	1,660,347
2024-04-18	177.10	178.40	176.40	178.40	153.96	358,930
2024-04-17	176.70	178.90	175.70	178.00	153.62	300,191
2024-04-16	180.90	180.90	176.70	176.70	152.50	419,303
2024-04-15	183.90	184.00	180.90	182.00	157.07	367,513
2024-04-12	179.80	184.00	179.80	184.00	158.80	510,649
2024-04-11	180.40	182.60	178.90	179.00	154.48	854,952
2024-04-10	178.60	178.60	174.60	176.30	152.15	341,043
2024-04-09	178.10	181.20	178.10	178.90	154.39	423,771
2024-04-08	177.30	179.90	176.60	178.30	153.88	501,223
2024-04-05	177.50	178.10	175.10	177.20	152.93	955,068
2024-04-04	180.40	181.40	177.70	178.40	153.96	522,504
2024-04-03	178.70	180.90	177.40	178.80	154.31	652,320
2024-04-02	173.10	179.10	172.50	178.10	153.70	869,227
2024-03-27	171.85	173.05	171.35	172.55	148.91	320,618
2024-03-26	170.55	173.60	170.55	171.80	148.27	375,892
2024-03-25	170.05	173.95	170.05	171.60	148.09	466,466
2024-03-22	168.30	171.60	167.90	169.95	146.67	335,963
2024-03-21	173.90	174.05	169.60	170.60	147.23	413,930
2024-03-20	172.40	174.30	172.30	173.40	149.65	317,885
2024-03-19	172.00	174.80	171.40	172.00	148.44	380,973
2024-03-18	170.70	172.30	169.55	171.65	148.14	1,153,576
2024-03-15	164.05	171.40	163.70	169.85	146.58	1,671,177
2024-03-14	162.00	164.10	161.70	163.25	140.89	652,912
2024-03-13	160.10	162.50	159.80	162.45	140.20	615,541
2024-03-12	159.85	160.95	159.65	160.95	138.90	513,658
2024-03-11	157.35	159.45	156.95	158.25	136.57	509,091
2024-03-08	161.40	161.60	158.40	158.70	136.96	408,083
2024-03-07	159.80	160.90	158.90	160.55	138.56	498,574
2024-03-06	157.65	159.60	157.65	158.60	136.87	528,121
2024-03-05	159.45	160.45	158.00	158.00	136.36	649,683
2024-03-04	159.95	160.65	158.85	159.40	137.57	489,636
2024-03-01	155.70	161.25	155.70	158.95	137.18	1,253,211
2024-02-29	150.10	156.00	149.85	154.95	133.72	1,884,203
2024-02-28	148.00	148.00	144.00	147.20	127.04	576,417
2024-02-27	146.65	148.35	144.60	146.00	126.00	575,990

← NewerPage 11 of 21 · 1,259 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.