Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	141.65	146.35	140.95	145.90	125.91	489,855
2024-02-23	142.25	142.90	141.00	141.65	122.25	302,569
2024-02-22	139.05	142.50	139.05	141.90	122.46	352,969
2024-02-21	138.00	139.60	137.50	139.00	119.96	863,573
2024-02-20	141.80	141.80	135.70	138.00	119.10	612,798
2024-02-19	140.50	142.05	140.00	141.85	122.42	133,371
2024-02-16	140.00	142.25	139.20	140.80	121.51	396,764
2024-02-15	139.90	140.25	137.05	139.20	120.13	437,067
2024-02-14	139.45	140.80	139.45	140.10	120.91	224,129
2024-02-13	140.00	142.15	139.35	139.40	120.30	426,137
2024-02-12	136.25	140.40	136.25	140.40	121.17	384,627
2024-02-09	136.00	137.10	135.50	136.40	117.72	324,296
2024-02-08	135.35	136.20	134.15	136.05	117.41	348,817
2024-02-07	139.15	139.15	134.35	135.05	116.55	631,635
2024-02-06	137.85	139.15	137.25	139.15	120.09	410,418
2024-02-05	141.35	141.70	137.05	137.15	118.36	654,442
2024-02-02	142.05	143.80	140.70	141.90	122.46	288,404
2024-02-01	142.00	144.10	140.85	143.85	124.15	296,862
2024-01-31	142.15	145.05	142.10	142.55	123.02	718,392
2024-01-30	149.25	149.25	140.80	141.75	122.33	1,825,562
2024-01-29	151.35	153.15	148.55	149.05	128.63	331,338
2024-01-26	150.40	151.35	149.55	150.80	130.14	284,528
2024-01-25	148.50	150.25	147.95	150.10	129.54	289,539
2024-01-24	148.70	149.85	147.80	148.40	128.07	301,895
2024-01-23	149.05	150.50	148.35	149.10	128.68	245,801
2024-01-22	150.10	150.10	147.00	148.55	128.20	318,227
2024-01-19	152.20	152.70	148.70	150.00	129.45	1,277,191
2024-01-18	150.45	151.50	149.15	150.55	129.93	346,775
2024-01-17	148.60	150.00	147.05	149.20	128.76	399,308
2024-01-16	146.05	149.70	145.70	148.75	128.37	327,483
2024-01-15	148.00	149.90	146.40	146.90	126.78	246,825
2024-01-12	147.00	148.65	146.50	147.45	127.25	354,209
2024-01-11	149.35	149.40	146.00	146.50	126.43	280,861
2024-01-10	150.40	151.45	148.90	149.65	129.15	280,958
2024-01-09	154.00	154.05	150.60	150.70	130.06	347,324
2024-01-08	154.10	155.70	152.35	153.30	132.30	575,963
2024-01-05	150.90	154.85	150.40	154.40	133.25	559,151
2024-01-04	151.00	153.60	151.00	152.05	131.22	466,512
2024-01-03	149.10	149.85	146.80	149.85	129.32	289,057
2024-01-02	148.60	150.35	146.80	149.60	129.11	231,285
2023-12-29	148.80	149.15	147.60	148.20	127.90	188,404
2023-12-28	149.15	149.25	147.45	148.50	128.16	191,665
2023-12-27	149.00	151.20	148.80	149.05	128.63	332,271
2023-12-22	149.00	149.45	147.35	147.70	127.47	222,536
2023-12-21	146.10	149.50	146.10	148.45	128.12	264,716
2023-12-20	147.10	149.90	146.30	147.75	127.51	597,860
2023-12-19	148.50	148.50	146.10	147.00	126.86	409,850
2023-12-18	145.60	149.85	145.60	148.95	128.55	411,215
2023-12-15	147.95	149.20	145.95	146.25	126.22	1,118,734
2023-12-14	145.40	148.15	144.95	146.35	126.30	594,771
2023-12-13	142.80	145.45	141.65	143.75	124.06	824,702
2023-12-12	145.75	146.35	142.40	144.05	124.32	640,646
2023-12-11	145.45	146.70	144.00	146.05	126.04	517,476
2023-12-08	143.55	144.95	142.35	144.95	125.09	509,184
2023-12-07	145.00	145.20	142.55	143.55	123.89	379,122
2023-12-06	148.05	148.65	145.15	145.15	125.27	351,850
2023-12-05	148.20	150.30	147.45	147.90	127.64	279,535
2023-12-04	151.55	151.65	147.15	148.20	127.90	327,152
2023-12-01	151.75	152.15	149.65	151.90	131.09	271,967
2023-11-30	149.50	152.00	148.20	151.80	131.01	753,093

← NewerPage 12 of 21 · 1,256 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.