Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	107.85	108.60	103.90	105.70	88.209	4,927,075
2022-12-15	105.00	106.65	104.55	106.30	88.710	629,551
2022-12-14	108.10	110.00	104.50	105.55	88.084	663,847
2022-12-13	108.05	110.40	106.65	108.60	90.629	630,259
2022-12-12	109.75	109.75	103.90	107.75	89.920	990,926
2022-12-09	110.00	111.05	108.45	109.75	91.589	513,454
2022-12-08	111.10	111.85	109.05	110.65	92.340	635,993
2022-12-07	112.70	113.10	110.85	112.20	93.634	485,589
2022-12-06	114.00	114.30	111.80	113.45	94.677	439,931
2022-12-05	113.00	115.65	112.75	114.85	95.845	736,502
2022-12-02	111.60	113.90	110.00	112.75	94.093	535,104
2022-12-01	111.75	112.40	110.40	112.10	93.550	555,717
2022-11-30	108.50	110.90	108.45	110.55	92.257	763,065
2022-11-29	107.00	109.40	106.85	108.90	90.880	482,718
2022-11-28	107.10	107.50	105.40	106.35	88.752	589,018
2022-11-25	109.20	109.50	107.55	107.80	89.962	415,535
2022-11-24	108.35	109.20	106.90	109.20	91.130	435,681
2022-11-23	108.35	111.00	105.80	108.40	90.462	921,581
2022-11-22	106.90	108.15	106.20	108.15	90.254	572,130
2022-11-21	107.85	108.00	103.50	104.75	87.416	591,369
2022-11-18	105.85	109.00	103.40	105.05	87.667	698,068
2022-11-17	101.25	111.25	101.25	103.15	86.081	1,210,085
2022-11-16	103.25	104.70	102.50	103.30	86.206	483,459
2022-11-15	101.60	104.15	101.05	103.20	86.123	709,821
2022-11-14	103.85	105.10	102.95	102.95	85.914	566,559
2022-11-11	107.90	108.90	103.40	104.70	87.375	836,670
2022-11-10	108.90	109.25	104.35	106.35	88.752	835,061
2022-11-09	112.45	114.45	109.05	109.80	91.631	1,029,315
2022-11-08	111.35	112.45	110.75	111.80	93.300	498,207
2022-11-07	110.50	112.00	109.50	111.30	92.883	975,148
2022-11-04	108.10	111.50	108.10	111.00	92.632	555,757
2022-11-03	105.85	107.95	105.35	107.70	89.878	333,790
2022-11-02	107.05	108.35	105.35	107.80	89.962	412,864
2022-11-01	105.00	107.10	104.65	106.20	88.626	512,171
2022-10-31	105.10	105.55	101.55	104.00	86.791	594,420
2022-10-28	103.70	104.95	102.35	104.35	87.083	356,480
2022-10-27	101.70	105.40	101.70	104.30	87.041	654,580
2022-10-26	102.80	103.25	100.20	102.25	85.330	369,786
2022-10-25	102.00	103.20	100.85	103.00	85.956	589,457
2022-10-24	100.30	102.55	99.400	101.50	84.704	419,524
2022-10-21	98.900	100.90	98.440	100.45	83.828	821,292
2022-10-20	99.400	101.10	98.380	99.860	83.336	473,327
2022-10-19	97.000	99.340	96.700	98.880	82.518	778,708
2022-10-18	97.800	98.080	96.360	97.500	81.366	532,255
2022-10-17	96.040	97.380	95.580	97.380	81.266	400,581
2022-10-14	97.020	98.800	95.120	95.860	79.997	622,099
2022-10-13	93.640	96.200	93.400	95.780	79.931	469,368
2022-10-12	96.880	97.820	93.220	94.660	78.996	647,452
2022-10-11	96.000	97.200	94.960	96.280	80.348	707,941
2022-10-10	98.000	98.020	95.400	97.120	81.049	692,571
2022-10-07	94.020	98.260	94.020	98.240	81.984	772,376
2022-10-06	92.540	94.700	92.140	94.080	78.512	464,853
2022-10-05	92.360	92.740	90.580	91.820	76.626	580,742
2022-10-04	91.300	93.580	89.960	92.680	77.344	506,213
2022-10-03	86.360	91.040	86.200	90.880	75.842	564,655
2022-09-30	86.840	88.200	83.700	86.500	72.186	882,851
2022-09-29	87.400	88.320	85.340	85.680	71.502	442,371
2022-09-28	84.740	88.400	83.560	87.460	72.987	528,701
2022-09-27	84.760	86.740	83.440	86.740	72.387	841,324
2022-09-26	81.520	85.220	80.440	85.180	71.085	591,917

← NewerPage 17 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.