Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	113.70	114.30	112.10	112.25	96.874	411,235
2023-06-13	112.00	113.90	111.05	113.75	98.168	541,309
2023-06-12	114.00	114.45	111.45	111.95	96.615	584,413
2023-06-09	115.10	116.25	113.95	114.95	99.204	321,553
2023-06-08	115.45	116.95	113.65	116.00	100.11	560,279
2023-06-07	113.50	115.50	113.30	115.05	99.290	458,829
2023-06-06	114.90	115.80	110.80	113.05	97.564	653,112
2023-06-05	117.05	119.15	115.85	116.00	100.11	698,426
2023-06-02	112.00	116.30	112.00	115.90	100.02	727,676
2023-06-01	112.55	112.55	110.05	110.30	95.191	889,205
2023-05-31	113.25	114.65	111.20	112.55	97.133	993,888
2023-05-30	115.55	115.90	113.45	114.75	99.031	428,712
2023-05-26	114.10	116.00	113.55	115.20	99.420	361,384
2023-05-25	117.40	118.35	114.35	115.00	99.247	441,286
2023-05-24	115.10	116.95	114.70	116.75	100.76	489,439
2023-05-23	115.20	116.50	113.35	116.00	100.11	650,744
2023-05-22	114.25	116.20	113.25	115.35	99.549	593,387
2023-05-19	115.80	116.50	114.85	116.00	100.11	380,457
2023-05-16	114.80	115.40	113.90	114.10	98.470	453,584
2023-05-15	115.00	116.45	114.95	115.00	99.247	412,110
2023-05-12	112.00	116.70	112.00	116.05	100.15	472,189
2023-05-11	113.40	115.25	112.30	112.30	96.917	455,238
2023-05-10	113.70	114.50	112.60	113.40	97.866	457,714
2023-05-09	113.35	113.70	111.80	113.05	97.564	405,915
2023-05-08	115.00	116.50	114.30	114.45	98.772	368,013
2023-05-05	113.40	115.50	113.05	114.45	98.772	623,520
2023-05-04	114.95	115.30	111.90	112.15	96.788	664,531
2023-05-03	118.60	119.50	113.05	114.05	98.427	949,011
2023-05-02	122.65	123.80	118.00	118.15	101.97	1,002,091
2023-04-28	118.90	122.90	113.50	121.65	104.99	1,163,624
2023-04-27	118.65	118.95	114.75	117.05	101.02	1,171,024
2023-04-26	120.40	120.40	117.75	118.30	102.10	469,914
2023-04-25	121.60	123.50	119.15	119.80	103.39	646,083
2023-04-24	117.75	122.65	116.10	122.00	105.29	550,554
2023-04-21	116.70	120.35	116.70	119.70	103.30	611,658
2023-04-20	117.60	118.95	115.95	117.55	101.45	656,464
2023-04-19	122.50	123.25	119.85	121.15	101.10	633,930
2023-04-18	123.00	123.00	121.00	121.90	101.73	411,373
2023-04-17	124.90	125.90	122.50	122.90	102.56	592,731
2023-04-14	122.75	126.35	120.40	126.05	105.19	678,364
2023-04-13	123.45	123.45	121.60	122.30	102.06	798,372
2023-04-12	126.50	126.85	123.10	123.60	103.15	679,012
2023-04-11	126.00	126.25	122.50	125.70	104.90	623,742
2023-04-05	127.30	128.30	124.65	125.00	104.32	487,935
2023-04-04	128.70	128.70	126.20	126.20	105.32	410,724
2023-04-03	128.70	129.40	127.00	128.50	107.24	535,430
2023-03-31	123.30	125.70	122.45	123.90	103.40	494,116
2023-03-30	121.80	124.90	121.25	123.20	102.81	405,440
2023-03-29	123.60	125.00	120.70	121.75	101.60	623,204
2023-03-28	124.00	124.35	122.05	122.95	102.60	333,733
2023-03-27	119.70	122.00	117.70	121.75	101.60	349,312
2023-03-24	121.30	121.30	114.30	117.95	98.432	912,892
2023-03-23	125.05	125.70	123.10	123.10	102.73	596,648
2023-03-22	128.00	128.45	123.60	125.50	104.73	1,135,693
2023-03-21	130.00	132.45	127.20	129.85	108.36	678,984
2023-03-20	121.40	131.05	120.30	129.45	108.03	761,810
2023-03-17	125.50	128.40	123.45	124.95	104.27	2,102,894
2023-03-16	126.95	127.80	121.40	124.30	103.73	685,382
2023-03-15	133.20	133.25	122.10	125.55	104.77	1,302,102
2023-03-14	128.45	133.50	127.45	133.25	111.20	707,782

← NewerPage 15 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.