Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	66.700	67.960	66.300	67.960	56.008	626,014
2022-01-06	66.000	67.520	65.520	66.460	54.772	702,275
2022-01-05	67.400	67.400	66.280	67.280	55.447	459,699
2022-01-04	66.000	67.420	65.660	67.000	55.217	1,163,445
2022-01-03	63.520	65.680	63.280	65.680	54.129	722,342
2021-12-30	62.680	63.240	61.960	63.180	52.068	628,709
2021-12-29	63.140	63.360	62.400	62.580	51.574	555,999
2021-12-28	62.900	63.840	62.900	63.660	52.464	452,237
2021-12-27	62.740	63.520	62.300	62.820	51.772	415,705
2021-12-23	62.900	63.120	62.180	62.600	51.590	510,532
2021-12-22	64.000	64.120	62.500	62.520	51.525	651,229
2021-12-21	62.500	63.620	62.040	63.620	52.431	657,242
2021-12-20	61.180	61.940	60.500	61.880	50.997	642,782
2021-12-17	63.000	64.420	62.500	62.500	51.508	4,153,007
2021-12-16	61.860	63.360	61.860	63.220	52.101	1,014,857
2021-12-15	62.520	63.000	60.700	60.700	50.025	791,781
2021-12-14	63.300	63.300	61.540	62.540	51.541	806,963
2021-12-13	64.240	65.220	63.000	63.000	51.920	862,680
2021-12-10	63.300	64.740	63.240	63.360	52.217	581,951
2021-12-09	64.500	65.020	64.020	64.520	53.173	566,712
2021-12-08	65.200	65.540	63.780	64.480	53.140	761,543
2021-12-07	65.580	66.120	64.500	65.440	53.931	1,255,919
2021-12-06	64.800	64.820	63.740	64.420	53.090	541,616
2021-12-03	64.740	66.140	63.880	64.560	53.206	964,083
2021-12-02	64.180	65.160	62.440	63.520	52.349	1,069,772
2021-12-01	64.960	65.820	64.440	64.860	53.453	752,200
2021-11-30	63.220	64.280	62.000	63.500	52.332	1,408,827
2021-11-29	65.000	65.860	64.200	64.780	53.387	1,043,499
2021-11-26	66.000	67.000	64.060	64.060	52.794	1,432,105
2021-11-25	69.820	70.000	68.560	68.900	56.783	564,988
2021-11-24	69.560	69.980	68.560	69.980	57.673	798,068
2021-11-23	68.700	70.360	67.780	69.380	57.178	1,138,057
2021-11-22	66.740	69.120	66.000	69.120	56.964	1,392,443
2021-11-19	68.160	68.600	65.420	66.560	54.854	1,508,779
2021-11-18	68.540	69.040	66.180	67.140	55.332	1,941,054
2021-11-17	76.500	77.600	64.800	70.000	57.689	4,477,519
2021-11-16	75.600	76.160	74.900	75.280	62.040	705,034
2021-11-15	75.180	76.540	75.100	75.280	62.040	357,289
2021-11-12	77.480	77.480	75.140	75.340	62.090	520,993
2021-11-11	75.800	77.240	74.440	77.080	63.524	516,011
2021-11-10	77.460	78.760	76.640	77.300	63.705	830,828
2021-11-09	78.520	79.480	76.200	76.200	62.799	647,064
2021-11-08	79.040	79.500	78.100	79.500	65.518	321,151
2021-11-05	77.000	78.960	77.000	78.920	65.040	662,037
2021-11-04	77.000	78.400	76.900	77.100	63.540	646,242
2021-11-03	77.060	77.720	76.400	76.580	63.112	555,315
2021-11-02	77.340	77.640	76.000	77.440	63.821	457,520
2021-11-01	76.280	78.040	75.900	77.320	63.722	529,862
2021-10-29	78.020	78.020	75.760	75.760	62.436	880,859
2021-10-28	78.780	78.780	76.320	77.160	63.590	771,671
2021-10-27	78.160	79.640	77.400	79.640	65.634	754,281
2021-10-26	81.000	81.000	77.480	78.520	64.711	646,903
2021-10-25	80.000	80.700	78.720	80.700	66.507	584,597
2021-10-22	79.520	79.900	78.580	79.500	65.518	447,039
2021-10-21	78.420	79.680	77.700	79.480	65.502	894,224
2021-10-20	77.060	78.420	74.920	78.420	64.628	827,008

← NewerPage 21 of 21 · 1,256 trading days

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.