Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	139.00	139.00	128.70	130.60	108.99	1,045,081
2023-03-10	139.05	139.70	137.55	138.70	115.75	436,430
2023-03-09	145.50	145.65	141.55	141.75	118.29	787,054
2023-03-08	147.10	147.10	143.00	145.20	121.17	637,690
2023-03-07	150.00	150.30	146.90	148.50	123.93	685,990
2023-03-06	147.25	148.60	146.70	148.60	124.01	530,901
2023-03-03	144.50	147.25	142.60	146.30	122.09	985,645
2023-03-02	139.00	145.00	139.00	143.40	119.67	1,507,429
2023-03-01	135.40	137.05	134.30	135.30	112.91	367,650
2023-02-28	133.75	135.95	133.75	135.30	112.91	691,322
2023-02-27	132.00	132.80	130.70	132.80	110.82	257,084
2023-02-24	132.15	133.00	130.15	131.10	109.41	464,210
2023-02-23	127.00	131.70	126.25	131.70	109.91	472,446
2023-02-22	129.35	129.35	124.95	126.50	105.57	375,816
2023-02-21	131.15	131.30	128.20	129.80	108.32	286,215
2023-02-20	128.90	130.65	127.30	130.65	109.03	339,519
2023-02-17	135.40	135.55	127.65	128.05	106.86	708,087
2023-02-16	136.20	139.05	136.10	137.50	114.75	467,337
2023-02-15	134.05	135.40	133.55	135.20	112.83	417,701
2023-02-14	131.70	134.65	131.00	134.55	112.29	427,116
2023-02-13	129.20	133.25	129.20	131.50	109.74	630,162
2023-02-10	129.00	130.25	127.25	130.00	108.49	401,437
2023-02-09	127.80	130.05	126.65	129.15	107.78	499,079
2023-02-08	125.90	128.45	125.85	126.70	105.73	517,797
2023-02-07	120.30	125.40	120.30	124.60	103.98	737,624
2023-02-06	119.35	119.70	116.55	118.80	99.141	418,459
2023-02-03	120.80	121.25	118.65	119.95	100.10	663,833
2023-02-02	123.50	124.10	121.25	121.35	101.27	525,846
2023-02-01	124.55	125.20	123.40	123.80	103.31	358,445
2023-01-31	124.45	124.45	122.15	123.85	103.36	337,255
2023-01-30	122.35	125.05	122.10	124.55	103.94	522,340
2023-01-27	124.65	124.65	122.80	123.00	102.65	487,876
2023-01-26	119.45	123.15	118.10	123.15	102.77	974,639
2023-01-25	124.95	125.25	123.05	123.65	103.19	345,918
2023-01-24	123.20	125.05	122.35	124.45	103.86	556,614
2023-01-23	123.55	124.50	122.85	123.10	102.73	288,528
2023-01-20	123.05	124.80	121.25	123.50	103.06	342,597
2023-01-19	122.90	124.35	121.40	122.95	102.60	614,363
2023-01-18	121.20	125.20	121.20	124.65	104.02	675,423
2023-01-17	119.50	121.70	118.55	120.50	100.56	435,411
2023-01-16	118.65	119.45	117.65	119.30	99.559	279,257
2023-01-13	117.90	119.50	116.65	118.45	98.849	491,019
2023-01-12	114.45	118.20	114.45	117.15	97.764	767,210
2023-01-11	113.60	114.90	113.60	114.20	95.303	333,117
2023-01-10	112.85	114.85	112.45	113.35	94.593	593,723
2023-01-09	112.05	114.40	111.55	113.55	94.760	860,879
2023-01-06	111.65	112.65	110.85	111.80	93.300	361,943
2023-01-05	108.90	110.55	108.00	109.70	91.547	522,086
2023-01-04	110.95	110.95	107.10	108.20	90.296	609,466
2023-01-03	115.00	116.50	112.45	112.70	94.051	502,865
2023-01-02	113.55	115.50	112.60	114.70	95.720	211,080
2022-12-30	113.00	113.90	112.45	113.05	94.343	252,984
2022-12-29	111.15	113.90	110.65	113.10	94.385	353,470
2022-12-28	114.45	114.45	111.40	111.70	93.216	445,886
2022-12-27	113.85	114.65	113.45	114.45	95.511	424,335
2022-12-23	112.55	113.15	111.40	112.50	93.884	383,294
2022-12-22	112.75	114.25	112.75	113.35	94.593	436,526
2022-12-21	110.55	112.15	110.00	111.80	93.300	600,982
2022-12-20	108.00	110.55	107.10	110.15	91.923	675,530
2022-12-19	106.30	109.45	106.30	107.75	89.920	802,940

← NewerPage 16 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.