Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	82.980	83.360	81.280	82.420	67.925	1,110,100
2022-03-30	83.560	83.900	81.460	83.360	68.699	1,369,456
2022-03-29	84.900	84.900	80.640	82.720	68.172	1,200,673
2022-03-28	84.980	86.200	82.940	83.960	69.194	1,048,040
2022-03-25	84.480	85.000	83.300	85.000	70.051	1,223,197
2022-03-24	83.280	84.980	82.640	84.800	69.886	923,326
2022-03-23	81.900	83.380	80.120	83.380	68.716	1,217,988
2022-03-22	80.000	80.700	79.220	80.500	66.342	1,005,447
2022-03-21	77.500	80.000	77.380	79.920	65.864	1,373,574
2022-03-18	76.620	77.260	75.840	76.200	62.799	1,728,080
2022-03-17	74.860	75.560	73.800	75.460	62.189	1,544,946
2022-03-16	75.920	76.580	73.720	74.480	61.381	1,748,009
2022-03-15	76.500	76.500	72.260	73.040	60.194	2,100,283
2022-03-14	77.000	77.060	73.780	74.400	61.315	1,425,720
2022-03-11	75.660	77.080	74.480	76.260	62.848	5,481,329
2022-03-10	75.460	76.460	74.160	74.160	61.117	1,377,644
2022-03-09	80.320	81.840	75.280	75.920	62.568	1,987,716
2022-03-08	78.600	80.460	77.400	80.380	66.243	2,544,997
2022-03-07	74.000	78.920	73.940	77.880	64.183	2,593,241
2022-03-04	70.000	71.860	67.840	71.200	58.678	1,871,925
2022-03-03	69.000	73.220	68.000	72.660	59.881	3,873,545
2022-03-02	62.900	64.760	62.080	64.600	53.239	1,368,813
2022-03-01	61.000	64.000	60.880	62.200	51.261	1,536,160
2022-02-28	60.500	60.900	59.140	60.100	49.530	1,044,981
2022-02-25	61.980	61.980	60.320	60.780	50.091	683,337
2022-02-24	60.700	61.840	58.040	59.540	49.069	1,407,202
2022-02-23	60.580	61.820	60.580	61.480	50.667	417,067
2022-02-22	60.000	64.180	59.320	61.420	50.618	772,246
2022-02-21	62.200	62.840	60.520	60.540	49.893	1,275,001
2022-02-18	62.500	62.660	61.260	62.200	51.261	1,261,126
2022-02-17	65.000	65.060	62.080	62.080	51.162	886,584
2022-02-16	64.580	65.360	63.560	64.820	53.420	1,347,748
2022-02-15	64.300	65.020	63.020	63.800	52.579	649,387
2022-02-14	66.360	66.800	64.100	64.100	52.827	967,237
2022-02-11	65.960	66.680	65.560	66.360	54.689	1,267,395
2022-02-10	66.580	66.680	65.120	66.480	54.788	592,773
2022-02-09	67.260	67.260	65.640	66.040	54.425	892,627
2022-02-08	66.500	68.440	66.060	66.580	54.871	696,899
2022-02-07	67.500	67.580	65.840	66.340	54.673	822,840
2022-02-04	65.820	67.120	65.800	67.120	55.316	824,705
2022-02-03	68.180	68.500	65.340	65.340	53.849	989,116
2022-02-02	68.180	69.700	67.960	68.140	56.156	732,548
2022-02-01	67.100	67.820	66.560	67.460	55.596	1,010,684
2022-01-31	70.300	70.300	66.160	66.520	54.821	1,600,910
2022-01-28	71.600	71.820	68.940	70.240	57.887	698,220
2022-01-27	72.460	73.280	70.900	71.880	59.238	961,132
2022-01-26	71.040	74.020	70.660	73.540	60.606	1,198,733
2022-01-25	67.980	70.140	67.300	69.340	57.145	1,350,051
2022-01-24	70.600	71.560	66.000	66.140	54.508	1,142,227
2022-01-21	71.780	72.120	69.740	69.740	57.475	841,378
2022-01-20	72.120	73.540	72.120	73.520	60.590	694,369
2022-01-19	75.020	75.400	72.000	72.000	59.337	865,842
2022-01-18	74.020	75.280	73.840	75.020	61.826	993,375
2022-01-17	73.440	74.640	73.280	73.800	60.821	686,099
2022-01-14	72.180	73.420	71.400	73.420	60.508	547,849
2022-01-13	72.720	73.580	71.680	71.680	59.074	711,084
2022-01-12	71.980	74.260	71.300	73.180	60.310	1,498,477
2022-01-11	67.940	70.500	67.620	70.480	58.085	1,397,729
2022-01-10	67.960	68.100	67.160	67.540	55.662	663,405
2022-01-07	66.700	67.960	66.300	67.960	56.008	626,014

← NewerPage 20 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.