Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	150.70	151.30	148.10	148.10	127.81	344,032
2023-11-28	152.10	152.55	150.00	150.75	130.10	513,871
2023-11-27	152.80	153.40	150.60	152.00	131.18	511,137
2023-11-24	151.00	154.05	151.00	153.55	132.52	482,913
2023-11-23	147.05	151.00	147.05	151.00	130.32	516,197
2023-11-22	150.10	150.60	144.30	145.85	125.87	623,548
2023-11-21	152.30	152.50	147.75	149.85	129.32	518,906
2023-11-20	150.65	154.00	149.00	152.50	131.61	822,516
2023-11-17	144.20	147.50	144.20	147.50	127.30	1,513,894
2023-11-16	151.60	153.95	143.75	143.75	124.06	1,211,597
2023-11-15	151.00	152.00	148.75	150.85	130.19	456,752
2023-11-14	151.00	151.70	148.35	151.05	130.36	497,261
2023-11-13	147.60	150.30	146.80	150.30	129.71	290,983
2023-11-10	146.90	149.45	146.45	147.55	127.34	324,550
2023-11-09	146.25	146.60	142.60	146.25	126.22	222,693
2023-11-08	144.25	146.05	143.50	144.15	124.40	187,248
2023-11-07	149.40	149.45	144.35	145.10	125.22	345,990
2023-11-06	147.05	151.00	147.05	150.50	129.88	255,631
2023-11-03	152.15	152.20	146.80	148.05	127.77	282,371
2023-11-02	149.00	152.05	148.05	151.10	130.40	306,316
2023-11-01	147.50	148.95	146.45	148.85	128.46	431,509
2023-10-31	145.25	146.85	142.55	146.40	126.35	595,353
2023-10-30	143.10	147.55	142.75	144.75	124.92	339,036
2023-10-27	142.55	146.35	142.55	142.90	123.33	262,782
2023-10-26	144.00	144.65	140.60	142.20	122.72	461,809
2023-10-25	143.90	146.35	142.95	145.10	125.22	472,935
2023-10-24	141.00	144.65	141.00	144.20	124.45	331,175
2023-10-23	143.10	144.40	141.30	141.80	122.38	1,011,498
2023-10-20	147.55	148.50	144.85	144.85	125.01	575,721
2023-10-19	149.20	149.65	146.25	147.70	127.47	460,508
2023-10-18	150.00	150.95	148.20	150.20	129.63	299,871
2023-10-17	149.50	150.80	147.85	149.05	128.63	320,069
2023-10-16	150.50	151.45	149.15	149.40	128.93	421,847
2023-10-13	147.35	150.60	147.35	149.10	128.68	755,384
2023-10-12	143.00	145.15	142.75	144.00	124.27	378,459
2023-10-11	142.00	143.65	140.40	142.75	123.20	391,847
2023-10-10	142.20	142.90	140.55	141.85	122.42	272,852
2023-10-09	140.00	142.20	140.00	141.80	122.38	262,385
2023-10-06	136.90	140.15	136.65	138.70	119.70	269,402
2023-10-05	138.00	139.55	136.25	138.00	119.10	366,528
2023-10-04	141.05	142.00	138.70	138.80	119.79	295,793
2023-10-03	142.55	142.85	140.05	141.65	122.25	662,846
2023-10-02	148.00	148.70	142.45	142.90	123.33	880,537
2023-09-29	150.85	151.85	147.40	147.40	127.21	635,574
2023-09-28	153.00	155.00	150.80	151.30	130.57	585,800
2023-09-27	150.00	152.20	146.60	152.20	131.35	779,949
2023-09-26	145.00	147.50	144.50	145.60	125.66	314,678
2023-09-25	145.00	146.30	143.90	144.90	125.05	296,567
2023-09-22	144.00	145.60	143.10	145.30	125.40	340,358
2023-09-21	143.00	146.10	143.00	145.05	125.18	369,905
2023-09-20	146.20	146.20	142.35	145.85	125.87	577,099
2023-09-19	144.40	146.25	143.85	146.25	126.22	319,975
2023-09-18	144.30	145.10	142.90	144.60	124.79	232,657
2023-09-15	143.70	144.95	142.85	144.30	124.53	837,563
2023-09-14	140.05	144.00	140.05	143.60	123.93	471,221
2023-09-13	143.30	144.00	140.35	140.70	121.43	355,931
2023-09-12	143.00	143.20	141.20	142.75	123.20	639,214
2023-09-11	141.00	143.25	141.00	143.00	123.41	241,935
2023-09-08	141.30	143.10	140.80	142.25	122.76	283,109
2023-09-07	142.55	142.55	141.10	141.50	122.12	245,975

← NewerPage 13 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.