Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	78.240	78.760	77.000	77.000	64.258	1,166,658
2022-06-30	80.000	81.180	78.600	78.740	65.710	1,086,944
2022-06-29	79.760	83.200	79.460	80.620	67.279	1,138,394
2022-06-28	79.040	81.460	79.040	80.240	66.962	822,434
2022-06-27	78.600	80.040	77.160	78.980	65.911	1,375,202
2022-06-24	77.640	79.020	75.180	76.640	63.958	966,325
2022-06-23	78.560	80.180	77.060	77.680	64.826	1,163,755
2022-06-22	80.000	80.300	78.000	78.560	65.560	773,570
2022-06-21	83.860	84.420	80.720	81.280	67.830	1,275,623
2022-06-20	78.060	82.320	77.900	82.320	68.698	864,077
2022-06-17	81.160	82.960	78.800	79.980	66.745	1,475,788
2022-06-16	83.000	84.240	79.980	80.720	67.363	1,507,789
2022-06-15	82.480	82.960	78.940	82.960	69.232	969,669
2022-06-14	84.700	86.660	81.380	82.620	68.948	1,936,282
2022-06-13	91.740	92.620	83.460	84.560	70.567	3,374,568
2022-06-10	99.840	99.840	96.940	97.940	81.733	747,802
2022-06-09	103.00	103.65	99.040	100.60	83.953	691,621
2022-06-08	102.50	103.35	101.70	102.20	85.288	687,138
2022-06-07	100.10	102.95	100.00	102.45	85.497	932,044
2022-06-03	97.960	100.50	96.900	100.25	83.661	590,092
2022-06-02	97.140	98.980	95.340	97.840	81.650	481,474
2022-06-01	97.840	98.540	97.140	97.580	81.433	585,619
2022-05-31	97.500	99.080	96.760	97.680	81.516	1,303,960
2022-05-30	99.520	100.30	96.080	96.880	80.849	1,053,029
2022-05-27	97.000	99.680	96.120	96.960	80.915	909,050
2022-05-25	93.260	96.000	92.740	95.740	79.897	760,278
2022-05-24	93.200	93.320	91.900	92.500	77.193	513,083
2022-05-23	92.780	93.540	92.680	93.180	77.761	466,120
2022-05-20	94.600	95.300	91.360	92.440	77.143	652,620
2022-05-19	90.020	94.460	90.020	93.920	78.379	1,054,662
2022-05-18	93.380	94.340	91.340	93.220	77.794	1,401,688
2022-05-16	90.320	92.920	90.000	92.700	77.360	1,107,647
2022-05-13	85.980	90.960	85.740	90.320	75.374	1,173,251
2022-05-12	84.000	86.840	82.640	84.720	70.701	1,275,039
2022-05-11	84.000	85.160	83.100	84.520	70.534	1,071,863
2022-05-10	82.840	83.360	80.860	82.160	68.565	1,322,345
2022-05-09	85.580	87.700	82.940	83.860	69.983	1,023,369
2022-05-06	82.760	87.580	82.760	85.580	71.419	1,249,078
2022-05-05	84.280	85.520	83.140	84.780	70.751	1,338,695
2022-05-04	79.000	83.660	78.660	82.340	68.715	1,039,919
2022-05-03	78.000	79.880	77.160	79.280	66.161	502,290
2022-05-02	79.040	79.840	76.360	78.100	65.176	839,350
2022-04-29	80.000	80.000	77.220	78.000	65.093	667,220
2022-04-28	80.200	80.320	77.020	77.980	65.076	861,933
2022-04-27	79.100	80.300	78.100	80.280	66.161	776,064
2022-04-26	79.000	79.280	76.460	78.020	64.299	659,167
2022-04-25	81.340	81.340	77.700	78.340	64.562	1,524,259
2022-04-22	82.300	82.980	81.400	82.420	67.925	475,693
2022-04-21	83.200	83.300	81.760	83.280	68.633	888,069
2022-04-20	82.740	84.000	81.660	83.080	68.469	909,033
2022-04-19	82.340	83.000	81.800	82.160	67.710	802,419
2022-04-13	81.800	82.980	80.880	81.920	67.513	1,003,578
2022-04-12	81.060	82.000	80.320	81.700	67.331	817,431
2022-04-11	81.500	82.660	81.020	81.840	67.447	728,723
2022-04-08	81.520	82.980	81.160	81.900	67.496	1,127,063
2022-04-07	80.000	81.480	79.920	81.000	66.754	705,525
2022-04-06	80.800	81.720	80.140	80.920	66.689	1,107,946
2022-04-05	81.760	82.880	80.760	80.760	66.557	812,374
2022-04-04	84.000	84.320	81.660	81.660	67.298	933,488
2022-04-01	82.420	84.220	81.380	83.440	68.765	770,816

← NewerPage 19 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.