Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	176.60	177.30	174.70	175.10	156.48	280,397
2024-11-12	179.30	180.90	176.30	176.80	158.00	393,482
2024-11-11	179.90	181.60	178.60	180.00	160.86	456,328
2024-11-08	178.20	178.80	176.30	177.00	158.18	351,335
2024-11-07	174.90	178.90	174.90	177.80	158.89	564,844
2024-11-06	167.00	175.30	167.00	173.70	155.23	920,557
2024-11-05	168.40	169.60	166.70	169.30	151.30	390,317
2024-11-04	170.40	170.80	168.00	168.70	150.76	555,724
2024-11-01	169.30	172.30	169.00	170.40	152.28	348,363
2024-10-31	167.30	169.10	167.00	168.30	150.40	611,375
2024-10-30	164.60	168.00	164.60	167.50	149.69	716,901
2024-10-29	171.70	173.60	167.20	167.30	146.83	1,191,218
2024-10-28	175.50	176.70	171.50	172.50	151.39	689,216
2024-10-25	175.80	178.30	175.80	178.00	156.22	421,971
2024-10-24	175.20	178.90	175.20	175.90	154.38	415,055
2024-10-23	176.10	178.50	174.00	175.30	153.85	287,382
2024-10-22	177.50	178.70	173.60	176.50	154.90	378,733
2024-10-21	175.30	177.70	175.30	176.50	154.90	297,772
2024-10-18	178.70	180.00	175.10	175.10	153.67	475,087
2024-10-17	175.20	178.60	175.00	178.60	156.75	369,537
2024-10-16	176.80	179.50	176.80	178.70	156.83	614,346
2024-10-15	182.70	186.00	176.20	177.90	156.13	887,260
2024-10-14	186.40	187.10	184.40	184.50	161.92	518,182
2024-10-11	182.10	187.00	180.90	187.00	164.12	893,379
2024-10-10	177.30	182.40	177.20	182.40	160.08	505,765
2024-10-09	176.20	179.00	176.00	177.10	155.43	376,954
2024-10-08	180.00	180.70	175.60	175.70	154.20	529,547
2024-10-07	180.50	181.90	179.10	181.00	158.85	463,079
2024-10-04	177.00	180.30	176.60	180.00	157.97	472,997
2024-10-03	176.00	177.30	174.40	176.40	154.82	460,321
2024-10-02	174.00	178.10	174.00	177.00	155.34	422,777
2024-10-01	170.00	174.30	168.00	172.90	151.74	506,899
2024-09-30	170.70	172.50	168.40	170.50	149.64	351,531
2024-09-27	168.50	171.50	168.20	170.50	149.64	637,178
2024-09-26	173.10	174.30	167.90	169.10	148.41	1,205,643
2024-09-25	187.20	187.20	180.70	181.80	159.55	562,244
2024-09-24	189.00	190.10	187.90	187.90	164.91	424,684
2024-09-23	189.20	189.70	187.70	189.10	165.96	305,880
2024-09-20	188.80	189.80	186.90	189.20	166.05	1,441,296
2024-09-19	187.90	189.40	187.40	188.60	165.52	616,016
2024-09-18	185.10	186.20	183.90	186.10	163.33	568,761
2024-09-17	183.30	184.60	182.70	184.50	161.92	360,410
2024-09-16	181.50	183.50	180.60	182.90	160.52	216,254
2024-09-13	180.00	182.60	179.60	182.30	159.99	238,025
2024-09-12	178.60	179.50	177.90	179.30	157.36	360,757
2024-09-11	175.00	177.70	174.50	176.10	154.55	410,792
2024-09-10	178.50	180.80	173.80	175.00	153.59	565,251
2024-09-09	180.00	180.50	175.30	180.30	158.24	705,781
2024-09-06	184.00	186.00	183.10	185.60	162.89	386,406
2024-09-05	186.50	186.50	184.20	185.90	163.15	291,664
2024-09-04	181.50	187.00	181.20	186.50	163.68	418,590
2024-09-03	188.00	188.40	183.80	183.80	161.31	334,972
2024-09-02	187.60	189.40	186.70	187.90	164.91	266,551
2024-08-30	190.70	191.10	187.20	189.20	166.05	530,156
2024-08-29	187.20	190.90	185.70	190.90	167.54	290,407
2024-08-28	193.80	193.90	186.10	188.00	165.00	553,117
2024-08-27	198.00	199.00	194.80	196.00	172.02	222,702
2024-08-26	194.80	199.40	194.60	198.40	174.12	225,639
2024-08-23	196.10	197.10	194.70	195.90	171.93	223,616
2024-08-22	193.00	194.80	192.70	193.70	170.00	171,162

← NewerPage 9 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.