Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	141.40	143.20	141.35	143.00	123.41	227,865
2023-09-05	139.60	143.15	138.40	142.70	123.15	644,740
2023-09-04	141.55	142.65	139.65	139.80	120.65	203,231
2023-09-01	138.45	141.70	138.45	140.70	121.43	530,110
2023-08-31	138.50	139.25	137.75	138.50	119.53	723,634
2023-08-30	137.50	138.50	137.25	138.50	119.53	318,693
2023-08-29	135.20	137.45	135.20	136.95	118.19	386,015
2023-08-28	131.55	135.15	131.05	135.10	116.59	398,352
2023-08-25	131.15	132.75	131.00	131.25	113.27	296,986
2023-08-24	130.65	132.85	130.40	131.15	113.18	287,511
2023-08-23	133.35	133.35	129.20	131.15	113.18	877,468
2023-08-22	135.10	135.85	132.00	132.25	114.13	463,729
2023-08-21	136.05	138.20	135.65	135.95	117.33	325,530
2023-08-18	136.10	138.95	132.50	134.35	115.95	352,447
2023-08-17	137.00	138.45	136.75	138.00	119.10	291,025
2023-08-16	137.00	137.85	136.10	137.40	118.58	269,781
2023-08-15	139.40	139.95	137.65	138.00	119.10	302,254
2023-08-14	135.60	139.10	135.30	138.90	119.87	198,295
2023-08-11	135.80	138.10	134.85	138.10	119.18	335,656
2023-08-10	137.30	137.35	136.50	136.60	117.89	274,913
2023-08-09	135.05	137.50	134.75	137.00	118.23	389,245
2023-08-08	135.70	135.80	132.65	133.40	115.13	319,956
2023-08-07	137.00	137.85	135.50	136.10	117.46	166,118
2023-08-04	135.95	137.05	134.55	136.35	117.67	362,921
2023-08-03	135.10	135.35	132.90	133.60	115.30	446,093
2023-08-02	137.20	138.15	135.40	136.10	117.46	309,171
2023-08-01	135.25	138.65	135.25	138.05	119.14	364,352
2023-07-31	136.00	137.10	134.55	136.05	117.41	419,879
2023-07-28	134.05	135.75	132.70	134.55	116.12	327,183
2023-07-27	137.05	137.90	132.50	136.20	117.54	425,488
2023-07-26	139.00	139.00	133.15	136.85	118.10	767,125
2023-07-25	137.75	138.90	137.30	138.60	119.61	419,119
2023-07-24	138.55	138.55	136.05	137.30	118.49	400,676
2023-07-21	138.05	138.90	136.85	138.20	119.27	264,535
2023-07-20	135.80	137.80	135.20	137.10	118.32	423,443
2023-07-19	137.25	137.90	135.65	137.20	118.41	238,950
2023-07-18	134.50	137.95	133.75	137.65	118.79	307,509
2023-07-17	133.95	136.40	132.80	134.75	116.29	295,179
2023-07-14	137.40	140.35	135.30	135.30	116.77	249,683
2023-07-13	139.55	140.70	137.65	138.25	119.31	766,988
2023-07-12	138.00	140.10	137.60	139.40	120.30	436,712
2023-07-11	135.65	137.85	134.80	137.30	118.49	490,602
2023-07-10	134.45	137.45	133.55	137.05	118.28	492,033
2023-07-07	133.65	134.75	132.80	134.30	115.90	347,186
2023-07-06	134.90	135.95	132.85	133.00	114.78	341,074
2023-07-05	134.70	137.20	134.05	135.75	117.15	533,752
2023-07-04	135.50	136.50	134.70	135.50	116.94	345,349
2023-07-03	131.55	136.90	131.25	136.00	117.37	997,042
2023-06-30	126.00	134.20	123.00	133.65	115.34	1,835,444
2023-06-29	114.55	119.15	114.40	119.10	102.79	741,947
2023-06-28	111.40	113.70	111.40	113.65	98.082	442,909
2023-06-27	113.70	114.70	110.65	111.80	96.485	353,684
2023-06-26	110.80	114.70	109.95	113.55	97.996	557,139
2023-06-23	110.40	111.30	108.75	111.00	95.795	1,074,263
2023-06-22	112.10	112.30	110.40	111.60	96.313	644,554
2023-06-21	112.65	113.40	111.30	113.05	97.564	416,159
2023-06-20	111.10	113.55	110.50	112.70	97.262	555,825
2023-06-19	113.65	113.65	110.50	111.50	96.227	946,335
2023-06-16	111.70	115.20	111.25	114.75	99.031	1,110,267
2023-06-15	112.05	112.60	110.35	111.30	96.054	531,063

← NewerPage 14 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.