Subsea 7 S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 244.80 | 248.80 | 242.80 | 242.80 | 233.57 | 400,919 |
| 2026-01-28 | 239.80 | 243.60 | 237.60 | 242.00 | 232.80 | 368,027 |
| 2026-01-27 | 235.80 | 238.20 | 234.80 | 236.40 | 227.41 | 405,922 |
| 2026-01-26 | 235.80 | 239.00 | 233.60 | 235.00 | 226.07 | 320,421 |
| 2026-01-23 | 228.80 | 237.20 | 228.80 | 236.40 | 227.41 | 515,586 |
| 2026-01-22 | 227.80 | 232.40 | 225.80 | 226.80 | 218.18 | 392,680 |
| 2026-01-21 | 222.20 | 226.20 | 222.20 | 226.20 | 217.60 | 359,517 |
| 2026-01-20 | 218.60 | 221.60 | 216.20 | 221.60 | 213.18 | 203,147 |
| 2026-01-19 | 218.00 | 222.00 | 217.20 | 218.60 | 210.29 | 244,780 |
| 2026-01-16 | 221.00 | 223.40 | 218.80 | 222.60 | 214.14 | 269,605 |
| 2026-01-15 | 219.60 | 221.80 | 219.40 | 221.00 | 212.60 | 190,167 |
| 2026-01-14 | 220.00 | 222.40 | 218.80 | 221.00 | 212.60 | 248,049 |
| 2026-01-13 | 213.00 | 221.60 | 213.00 | 218.80 | 210.48 | 588,930 |
| 2026-01-12 | 211.40 | 212.80 | 210.00 | 212.00 | 203.94 | 147,257 |
| 2026-01-09 | 211.20 | 212.40 | 208.60 | 210.00 | 202.02 | 236,424 |
| 2026-01-08 | 210.40 | 210.40 | 207.40 | 209.40 | 201.44 | 185,954 |
| 2026-01-07 | 216.60 | 216.60 | 207.40 | 210.40 | 202.40 | 552,040 |
| 2026-01-06 | 211.00 | 217.00 | 210.60 | 216.40 | 208.17 | 490,727 |
| 2026-01-05 | 210.00 | 215.60 | 209.00 | 209.00 | 201.06 | 708,914 |
| 2026-01-02 | 203.20 | 208.00 | 203.00 | 208.00 | 200.09 | 265,146 |
| 2025-12-30 | 202.00 | 203.20 | 200.80 | 203.20 | 195.48 | 230,426 |
| 2025-12-29 | 205.00 | 206.00 | 200.20 | 201.00 | 193.36 | 203,879 |
| 2025-12-23 | 203.00 | 205.60 | 202.60 | 205.00 | 197.21 | 181,914 |
| 2025-12-22 | 201.80 | 205.60 | 201.80 | 205.60 | 197.78 | 289,384 |
| 2025-12-19 | 195.60 | 199.70 | 194.10 | 198.90 | 191.34 | 2,064,647 |
| 2025-12-18 | 193.30 | 195.30 | 192.80 | 194.10 | 186.72 | 397,597 |
| 2025-12-17 | 196.40 | 197.40 | 193.60 | 193.60 | 186.24 | 356,609 |
| 2025-12-16 | 194.10 | 196.20 | 193.00 | 193.60 | 186.24 | 312,846 |
| 2025-12-15 | 197.20 | 197.20 | 195.00 | 195.60 | 188.16 | 147,860 |
| 2025-12-12 | 197.80 | 197.80 | 195.30 | 196.50 | 189.03 | 167,762 |
| 2025-12-11 | 198.00 | 199.00 | 195.70 | 197.30 | 189.80 | 164,132 |
| 2025-12-10 | 200.20 | 200.80 | 195.60 | 197.30 | 189.80 | 252,567 |
| 2025-12-09 | 202.60 | 203.60 | 199.70 | 200.20 | 192.59 | 247,908 |
| 2025-12-08 | 201.00 | 202.00 | 199.80 | 202.00 | 194.32 | 163,452 |
| 2025-12-05 | 198.00 | 200.60 | 196.90 | 200.60 | 192.97 | 223,906 |
| 2025-12-04 | 190.70 | 197.50 | 190.70 | 196.40 | 188.93 | 298,247 |
| 2025-12-03 | 189.00 | 191.90 | 189.00 | 191.30 | 184.03 | 176,467 |
| 2025-12-02 | 192.00 | 193.60 | 188.30 | 188.80 | 181.62 | 251,271 |
| 2025-12-01 | 195.50 | 195.50 | 191.50 | 193.30 | 185.95 | 194,007 |
| 2025-11-28 | 193.10 | 195.90 | 192.60 | 195.10 | 187.68 | 176,188 |
| 2025-11-27 | 196.30 | 196.30 | 193.10 | 193.10 | 185.76 | 131,982 |
| 2025-11-26 | 199.00 | 199.00 | 195.30 | 195.70 | 188.26 | 164,613 |
| 2025-11-25 | 193.40 | 199.60 | 193.40 | 196.80 | 189.32 | 431,546 |
| 2025-11-24 | 191.00 | 193.60 | 187.80 | 192.40 | 185.09 | 509,945 |
| 2025-11-21 | 190.70 | 191.00 | 187.20 | 191.00 | 183.74 | 326,296 |
| 2025-11-20 | 193.00 | 193.00 | 188.20 | 192.60 | 185.28 | 313,908 |
| 2025-11-19 | 187.10 | 189.30 | 185.70 | 186.20 | 179.12 | 523,897 |
| 2025-11-18 | 186.80 | 186.80 | 184.30 | 186.10 | 179.03 | 307,581 |
| 2025-11-17 | 190.30 | 191.20 | 188.50 | 188.50 | 181.33 | 125,948 |
| 2025-11-14 | 192.30 | 192.30 | 185.40 | 188.20 | 181.05 | 214,947 |
| 2025-11-13 | 190.90 | 192.30 | 190.20 | 192.30 | 184.99 | 157,949 |
| 2025-11-12 | 193.00 | 193.40 | 190.40 | 190.90 | 183.64 | 284,273 |
| 2025-11-11 | 184.00 | 190.60 | 183.40 | 190.60 | 183.36 | 237,571 |
| 2025-11-10 | 183.80 | 185.70 | 183.70 | 184.30 | 177.29 | 177,766 |
| 2025-11-07 | 183.80 | 183.80 | 180.10 | 182.30 | 175.37 | 125,579 |
| 2025-11-06 | 181.30 | 183.80 | 181.00 | 182.10 | 175.18 | 177,665 |
| 2025-11-05 | 182.80 | 184.70 | 182.00 | 182.10 | 175.18 | 198,456 |
| 2025-11-04 | 183.00 | 185.20 | 182.00 | 184.50 | 177.49 | 198,356 |
| 2025-11-03 | 185.00 | 186.00 | 182.90 | 182.90 | 175.95 | 251,679 |
| 2025-10-31 | 185.00 | 186.50 | 183.20 | 185.00 | 177.97 | 266,227 |
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.