Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	197.40	200.20	196.40	198.20	184.12	229,553
2025-08-06	197.00	198.20	196.60	197.80	183.75	260,724
2025-08-05	194.70	197.00	194.00	195.00	181.15	234,246
2025-08-04	198.30	199.20	193.40	193.40	179.66	270,503
2025-08-01	199.90	200.80	195.30	196.40	182.45	511,017
2025-07-31	199.10	202.40	197.30	201.80	187.47	586,521
2025-07-30	204.00	204.00	199.00	199.60	185.42	367,109
2025-07-29	201.00	203.60	200.40	202.40	188.02	768,075
2025-07-28	198.00	201.60	197.90	199.40	185.24	427,299
2025-07-25	200.60	204.40	199.00	199.30	185.14	542,616
2025-07-24	205.00	214.40	204.20	205.60	191.00	1,386,248
2025-07-23	195.00	202.00	195.00	200.40	186.17	488,849
2025-07-22	200.80	202.40	198.80	199.10	184.96	273,992
2025-07-21	198.70	201.00	198.70	199.90	185.70	352,451
2025-07-18	197.50	199.80	197.50	198.60	184.49	302,839
2025-07-17	196.00	197.90	195.60	196.00	182.08	274,725
2025-07-16	197.10	198.90	195.60	196.00	182.08	245,251
2025-07-15	197.20	198.50	196.10	196.80	182.82	229,262
2025-07-14	196.30	199.20	196.30	197.20	183.19	360,698
2025-07-11	198.50	198.50	195.90	198.00	183.94	612,167
2025-07-10	197.70	199.60	197.00	198.40	184.31	507,902
2025-07-09	196.60	198.90	196.60	197.20	183.19	412,489
2025-07-08	195.50	196.50	193.50	196.00	182.08	480,612
2025-07-07	196.20	196.20	192.10	195.50	181.61	287,646
2025-07-04	197.10	197.50	195.30	196.90	182.92	173,661
2025-07-03	194.70	197.50	193.80	197.10	183.10	381,997
2025-07-02	189.00	197.30	188.80	193.00	179.29	427,200
2025-07-01	189.70	189.70	187.00	188.00	174.65	157,554
2025-06-30	185.50	189.30	185.50	189.30	175.85	382,749
2025-06-27	182.20	187.40	182.20	185.30	172.14	168,500
2025-06-26	186.20	187.10	184.10	185.10	171.95	263,305
2025-06-25	185.40	186.70	184.60	186.00	172.79	418,558
2025-06-24	185.00	187.00	181.10	184.80	171.67	490,743
2025-06-23	190.00	191.80	188.00	188.40	175.02	294,719
2025-06-20	191.00	192.00	189.50	190.10	176.60	577,668
2025-06-19	188.00	192.00	188.00	192.00	178.36	248,257
2025-06-18	190.50	191.90	189.40	189.60	176.13	290,169
2025-06-17	185.50	189.70	185.50	189.70	176.23	302,513
2025-06-16	188.90	189.50	185.50	186.90	173.63	333,944
2025-06-13	189.70	193.90	188.70	188.90	175.48	326,270
2025-06-12	188.40	190.60	187.60	189.50	176.04	278,151
2025-06-11	187.40	190.40	187.40	188.40	175.02	304,936
2025-06-10	181.20	189.70	181.00	188.30	174.93	422,787
2025-06-06	179.90	181.20	179.50	180.30	167.49	302,721
2025-06-05	179.40	182.10	179.40	179.90	167.12	458,381
2025-06-04	176.00	181.30	176.00	179.10	166.38	499,205
2025-06-03	177.20	177.80	175.10	176.00	163.50	423,154
2025-06-02	174.30	177.00	173.70	174.90	162.48	371,904
2025-05-30	170.00	176.50	170.00	173.80	161.46	740,073
2025-05-28	172.70	175.20	172.00	173.20	160.90	313,107
2025-05-27	166.70	173.00	166.60	171.80	159.60	674,140
2025-05-26	167.00	167.00	165.40	166.10	154.30	156,411
2025-05-23	166.00	166.90	160.50	163.80	152.17	275,932
2025-05-22	164.50	166.10	164.00	165.50	153.75	209,711
2025-05-21	168.50	168.60	164.70	167.40	155.51	312,220
2025-05-20	166.60	167.90	166.50	166.80	154.95	444,200
2025-05-19	167.00	168.80	164.70	166.50	154.67	366,822
2025-05-16	166.30	167.90	165.30	166.20	154.40	429,635
2025-05-15	167.80	167.80	164.50	165.00	153.28	372,967
2025-05-14	165.90	167.20	163.70	167.20	155.32	414,206

← NewerPage 6 of 21 · 1,256 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.