Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	188.40	188.40	185.00	185.40	165.68	346,913
2025-02-11	187.60	190.50	187.40	190.20	169.97	415,683
2025-02-10	185.30	187.30	185.30	187.30	167.38	137,509
2025-02-07	183.00	185.60	182.40	185.50	165.77	279,181
2025-02-06	188.00	189.40	184.00	184.60	164.97	279,224
2025-02-05	188.40	190.20	185.90	187.90	167.92	267,690
2025-02-04	184.60	187.60	182.80	187.60	167.65	312,978
2025-02-03	180.30	185.70	180.10	184.10	164.52	232,285
2025-01-31	188.30	189.10	186.80	187.30	167.38	340,332
2025-01-30	186.00	188.70	186.00	187.50	167.56	288,461
2025-01-29	188.20	189.30	185.40	186.20	166.40	394,751
2025-01-28	191.00	191.80	189.50	189.50	169.35	320,126
2025-01-27	190.10	191.00	189.00	191.00	170.69	271,242
2025-01-24	195.80	196.60	190.40	191.10	170.78	509,108
2025-01-23	196.50	197.00	195.50	195.80	174.98	442,338
2025-01-22	195.30	197.00	194.20	196.30	175.43	293,744
2025-01-21	196.70	197.40	192.40	194.50	173.82	512,893
2025-01-20	197.20	198.80	196.30	197.20	176.23	150,229
2025-01-17	197.90	198.90	196.70	197.50	176.50	409,276
2025-01-16	197.10	198.30	195.70	197.20	176.23	426,443
2025-01-15	198.60	199.00	195.40	195.70	174.89	458,335
2025-01-14	198.90	199.70	197.30	198.30	177.21	340,773
2025-01-13	199.20	200.20	195.20	197.60	176.59	444,287
2025-01-10	197.00	199.50	196.30	199.00	177.84	417,839
2025-01-09	195.60	198.00	195.20	197.20	176.23	223,569
2025-01-08	193.80	198.50	193.80	196.60	175.69	475,926
2025-01-07	194.50	197.50	191.40	193.50	172.92	540,988
2025-01-06	193.30	195.30	191.50	195.10	174.35	480,770
2025-01-03	191.00	193.00	189.60	192.50	172.03	378,891
2025-01-02	183.00	189.80	183.00	189.60	169.44	511,058
2024-12-30	179.70	180.50	177.20	180.10	160.95	389,084
2024-12-27	178.10	180.00	177.90	179.40	160.32	226,405
2024-12-23	177.30	178.40	175.80	177.50	158.63	293,731
2024-12-20	178.00	179.00	174.50	176.10	157.37	897,191
2024-12-19	177.00	180.30	177.00	179.00	159.97	439,058
2024-12-18	178.20	181.50	178.00	178.70	159.70	346,856
2024-12-17	179.90	180.60	177.10	178.90	159.88	706,567
2024-12-16	178.30	178.60	176.40	177.40	158.54	215,877
2024-12-13	177.70	179.90	176.10	178.30	159.34	387,247
2024-12-12	174.10	178.80	173.60	177.00	158.18	651,662
2024-12-11	172.00	175.20	171.90	172.10	153.80	353,867
2024-12-10	175.90	175.90	171.70	173.90	155.41	384,842
2024-12-09	173.30	176.40	173.30	176.40	157.64	394,038
2024-12-06	178.40	179.70	172.20	173.10	154.69	454,905
2024-12-05	178.70	182.10	176.50	179.80	160.68	436,197
2024-12-04	179.30	181.10	178.60	178.90	159.88	425,370
2024-12-03	173.80	179.10	173.80	178.50	159.52	600,612
2024-12-02	174.10	175.70	172.40	173.10	154.69	429,250
2024-11-29	176.70	177.30	173.20	174.30	155.77	541,989
2024-11-28	179.30	179.80	176.20	177.30	158.45	550,817
2024-11-27	173.70	176.10	172.20	176.10	157.37	388,489
2024-11-26	180.40	180.70	172.60	173.50	155.05	746,612
2024-11-25	184.50	186.90	180.90	181.60	162.29	654,962
2024-11-22	185.30	187.90	183.90	185.10	165.42	415,286
2024-11-21	189.00	190.50	179.70	185.00	165.33	788,934
2024-11-20	181.90	184.00	181.40	183.10	163.63	410,417
2024-11-19	181.10	182.90	179.30	181.70	162.38	421,849
2024-11-18	180.10	181.40	178.80	181.40	162.11	356,372
2024-11-15	177.00	181.60	177.00	181.50	162.20	305,653
2024-11-14	176.10	177.70	176.10	177.00	158.18	314,820

← NewerPage 8 of 21 · 1,258 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.