Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	87.400	87.400	82.460	83.020	69.282	561,461
2022-09-22	87.000	88.400	85.340	86.640	72.303	308,227
2022-09-21	85.500	89.300	85.240	87.120	72.704	485,388
2022-09-20	88.560	89.080	85.560	85.780	71.585	359,296
2022-09-19	88.980	89.360	83.140	88.560	73.905	953,489
2022-09-16	90.320	91.900	89.040	90.180	75.257	1,504,873
2022-09-15	91.900	94.540	91.340	92.000	76.776	692,034
2022-09-14	88.000	92.480	87.800	91.280	76.175	776,041
2022-09-13	87.620	90.520	86.500	89.220	74.456	727,560
2022-09-12	86.640	89.840	86.640	88.720	74.039	568,020
2022-09-09	86.000	89.760	84.920	88.580	73.922	540,324
2022-09-08	84.580	85.520	83.320	84.780	70.751	430,274
2022-09-07	84.380	88.360	82.420	84.280	70.334	658,024
2022-09-06	88.000	88.620	84.760	84.880	70.834	386,176
2022-09-05	87.900	89.520	87.540	88.620	73.956	496,772
2022-09-02	87.060	88.620	86.020	88.620	73.956	445,929
2022-09-01	84.400	89.000	84.400	87.460	72.987	513,676
2022-08-31	89.140	90.000	87.300	89.380	74.590	808,962
2022-08-30	94.100	94.360	87.600	90.340	75.391	1,253,455
2022-08-29	91.060	92.740	90.840	92.460	77.160	260,503
2022-08-26	93.000	93.000	91.560	91.920	76.709	253,493
2022-08-25	92.000	93.300	91.500	92.240	76.977	317,049
2022-08-24	90.620	93.180	90.280	91.940	76.726	543,124
2022-08-23	87.060	94.020	87.060	92.740	77.394	731,683
2022-08-22	88.600	89.680	86.720	87.520	73.038	518,198
2022-08-19	88.240	89.160	87.160	88.600	73.939	517,631
2022-08-18	87.420	87.940	85.940	87.760	73.238	305,619
2022-08-17	88.200	88.200	85.060	86.260	71.986	459,935
2022-08-16	87.500	88.060	86.280	87.520	73.038	345,351
2022-08-15	89.200	89.500	86.580	87.220	72.787	716,448
2022-08-12	87.800	89.600	87.800	89.180	74.423	746,488
2022-08-11	87.660	89.260	86.980	87.800	73.271	598,952
2022-08-10	87.400	88.200	85.440	85.680	71.502	598,965
2022-08-09	85.440	87.540	84.060	87.420	72.954	749,229
2022-08-08	85.000	87.680	82.620	85.460	71.318	1,622,378
2022-08-05	86.500	89.500	83.780	87.900	73.355	2,988,729
2022-08-04	88.000	88.600	86.500	86.640	72.303	686,551
2022-08-03	87.000	89.600	86.500	88.380	73.755	732,096
2022-08-02	85.600	86.660	84.080	86.340	72.053	534,743
2022-08-01	87.000	89.400	85.700	85.940	71.719	879,994
2022-07-29	84.100	88.500	84.000	86.820	72.453	1,149,839
2022-07-28	82.340	86.300	82.100	83.560	69.733	1,440,860
2022-07-27	80.000	81.100	79.120	80.920	67.530	652,726
2022-07-26	78.600	81.100	78.600	79.220	66.111	867,798
2022-07-25	77.340	78.400	76.340	77.960	65.060	643,462
2022-07-22	76.740	79.440	76.040	78.160	65.226	677,084
2022-07-21	79.300	79.300	75.260	75.320	62.856	864,807
2022-07-20	79.820	79.820	77.660	78.320	65.360	576,088
2022-07-19	76.020	78.420	76.020	77.900	65.009	529,551
2022-07-18	76.280	78.520	75.140	77.960	65.060	750,518
2022-07-15	74.120	75.780	73.660	74.320	62.022	909,066
2022-07-14	76.140	77.560	72.660	73.380	61.237	1,319,658
2022-07-13	78.500	79.380	75.660	75.660	63.140	1,206,720
2022-07-12	78.940	80.840	78.100	79.100	66.011	921,382
2022-07-11	80.000	81.440	78.500	79.680	66.495	653,212
2022-07-08	77.780	81.300	77.160	81.140	67.713	1,029,079
2022-07-07	75.040	78.400	74.780	77.760	64.893	1,127,697
2022-07-06	74.360	75.780	72.600	73.420	61.271	1,303,553
2022-07-05	79.440	79.740	73.980	74.360	62.055	1,185,062
2022-07-04	77.460	79.560	77.460	79.140	66.044	444,206

← NewerPage 18 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.