Subsea 7 S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 328.40 | 337.40 | 326.00 | 336.00 | 336.00 | 311,090 |
| 2026-10-15 | 335.00 | 338.20 | 322.60 | 327.40 | 327.40 | 470,396 |
| 2026-10-14 | 343.60 | 346.60 | 341.60 | 341.60 | 341.60 | 218,805 |
| 2026-10-13 | 336.00 | 346.20 | 336.00 | 344.40 | 344.40 | 151,480 |
| 2026-10-12 | 336.00 | 345.40 | 336.00 | 341.00 | 341.00 | 155,605 |
| 2026-10-09 | 324.40 | 338.60 | 323.00 | 338.60 | 338.60 | 325,008 |
| 2026-10-08 | 317.40 | 329.00 | 317.40 | 323.60 | 323.60 | 256,873 |
| 2026-10-07 | 321.00 | 325.20 | 321.00 | 323.00 | 323.00 | 189,049 |
| 2026-10-06 | 325.60 | 330.40 | 316.80 | 321.00 | 321.00 | 286,568 |
| 2026-10-05 | 315.20 | 329.40 | 315.20 | 329.00 | 329.00 | 316,698 |
| 2026-10-02 | 313.20 | 322.60 | 313.00 | 319.20 | 319.20 | 288,239 |
| 2026-10-01 | 323.60 | 326.40 | 318.80 | 322.40 | 322.40 | 188,577 |
| 2026-09-30 | 328.00 | 328.80 | 325.00 | 325.00 | 325.00 | 177,069 |
| 2026-09-29 | 330.00 | 335.40 | 327.00 | 327.00 | 327.00 | 249,679 |
| 2026-09-28 | 324.00 | 331.40 | 320.00 | 330.60 | 330.60 | 165,630 |
| 2026-09-25 | 320.00 | 324.80 | 317.80 | 324.80 | 324.80 | 149,281 |
| 2026-09-24 | 321.20 | 325.40 | 321.00 | 322.60 | 322.60 | 212,301 |
| 2026-09-23 | 322.40 | 324.00 | 318.00 | 319.80 | 319.80 | 172,308 |
| 2026-09-22 | 323.00 | 325.00 | 315.80 | 324.20 | 324.20 | 168,443 |
| 2026-09-21 | 324.20 | 325.20 | 318.00 | 323.40 | 323.40 | 113,221 |
| 2026-09-18 | 331.40 | 331.40 | 317.40 | 321.00 | 321.00 | 3,230,485 |
| 2026-09-17 | 322.00 | 330.60 | 321.40 | 330.60 | 330.60 | 295,916 |
| 2026-09-16 | 320.60 | 324.60 | 319.00 | 322.20 | 322.20 | 243,876 |
| 2026-09-15 | 312.00 | 319.20 | 310.00 | 319.20 | 319.20 | 272,273 |
| 2026-09-14 | 325.00 | 325.00 | 309.00 | 310.80 | 310.80 | 276,284 |
| 2026-09-11 | 321.00 | 326.40 | 321.00 | 322.00 | 322.00 | 209,531 |
| 2026-09-10 | 328.60 | 328.60 | 321.40 | 321.60 | 321.60 | 148,646 |
| 2026-09-09 | 323.00 | 327.20 | 319.80 | 327.20 | 327.20 | 336,463 |
| 2026-09-08 | 323.00 | 327.00 | 322.40 | 324.40 | 324.40 | 162,965 |
| 2026-09-07 | 330.00 | 330.00 | 322.60 | 323.00 | 323.00 | 168,539 |
| 2026-09-04 | 329.80 | 330.60 | 325.00 | 326.40 | 326.40 | 259,615 |
| 2026-09-03 | 328.80 | 333.20 | 327.40 | 328.80 | 328.80 | 166,537 |
| 2026-09-02 | 342.00 | 342.00 | 323.60 | 326.60 | 326.60 | 302,774 |
| 2026-09-01 | 345.00 | 346.00 | 337.00 | 337.00 | 337.00 | 183,514 |
| 2026-08-31 | 336.20 | 345.60 | 336.20 | 344.80 | 344.80 | 289,589 |
| 2026-08-28 | 342.40 | 342.40 | 333.20 | 333.20 | 333.20 | 127,524 |
| 2026-08-27 | 339.60 | 340.80 | 335.40 | 336.20 | 336.20 | 88,346 |
| 2026-08-26 | 334.60 | 337.40 | 330.20 | 334.00 | 334.00 | 257,478 |
| 2026-08-25 | 338.00 | 342.20 | 335.80 | 337.20 | 337.20 | 136,049 |
| 2026-08-24 | 338.80 | 343.40 | 337.20 | 339.80 | 339.80 | 235,511 |
| 2026-08-21 | 341.60 | 341.60 | 334.80 | 338.00 | 338.00 | 325,000 |
| 2026-08-20 | 342.80 | 345.60 | 339.80 | 342.20 | 342.20 | 228,131 |
| 2026-08-19 | 346.60 | 347.80 | 339.60 | 341.20 | 341.20 | 279,702 |
| 2026-08-18 | 354.20 | 355.00 | 342.80 | 347.40 | 347.40 | 332,515 |
| 2026-08-17 | 348.00 | 348.00 | 344.20 | 347.80 | 347.80 | 138,050 |
| 2026-08-14 | 341.00 | 348.80 | 340.80 | 345.20 | 345.20 | 174,447 |
| 2026-08-13 | 335.60 | 340.80 | 335.00 | 340.80 | 340.80 | 407,919 |
| 2026-08-12 | 337.00 | 337.80 | 333.60 | 334.40 | 334.40 | 224,489 |
| 2026-08-11 | 336.80 | 337.60 | 332.00 | 335.40 | 335.40 | 170,722 |
| 2026-08-10 | 328.00 | 336.00 | 327.60 | 335.00 | 335.00 | 192,288 |
| 2026-08-07 | 335.00 | 335.20 | 327.60 | 328.20 | 328.20 | 313,583 |
| 2026-08-06 | 328.00 | 334.60 | 324.20 | 334.60 | 334.60 | 338,717 |
| 2026-08-05 | 334.40 | 334.40 | 327.80 | 329.40 | 329.40 | 406,166 |
| 2026-08-04 | 329.00 | 332.00 | 323.40 | 327.80 | 327.80 | 483,508 |
| 2026-08-03 | 317.00 | 326.80 | 313.20 | 326.80 | 326.80 | 300,570 |
| 2026-07-31 | 319.00 | 319.00 | 312.60 | 318.40 | 318.40 | 518,559 |
| 2026-07-30 | 320.00 | 320.00 | 301.60 | 312.80 | 312.80 | 840,144 |
| 2026-07-29 | 303.80 | 305.80 | 299.20 | 304.80 | 304.80 | 622,180 |
| 2026-07-28 | 311.20 | 314.00 | 299.00 | 304.60 | 304.60 | 675,103 |
| 2026-07-27 | 320.60 | 329.80 | 320.60 | 325.20 | 325.20 | 161,774 |
Page 1 of 3 · 127 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.