Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-30	190.00	190.00	183.10	185.80	178.74	263,686
2025-10-29	185.00	185.00	181.70	183.90	176.91	279,107
2025-10-28	192.70	192.70	188.20	189.40	175.95	312,869
2025-10-27	194.00	194.00	189.40	192.80	179.11	285,357
2025-10-24	194.00	194.90	191.80	193.10	179.38	296,481
2025-10-23	195.00	196.00	190.40	193.00	179.29	341,136
2025-10-22	190.60	193.80	190.60	192.80	179.11	321,875
2025-10-21	193.00	193.90	188.00	190.00	176.51	475,467
2025-10-20	195.40	195.50	191.90	192.60	178.92	439,729
2025-10-17	193.00	193.50	189.50	192.30	178.64	526,546
2025-10-16	199.50	199.50	193.80	194.60	180.78	601,945
2025-10-15	202.00	202.20	199.00	199.50	185.33	310,561
2025-10-14	201.60	203.00	199.50	201.20	186.91	320,819
2025-10-13	204.40	205.80	201.00	201.60	187.28	597,634
2025-10-10	208.20	211.00	205.60	205.60	191.00	276,398
2025-10-09	212.00	213.20	210.00	211.00	196.01	351,762
2025-10-08	212.00	212.20	210.20	211.40	196.39	282,104
2025-10-07	213.00	215.00	210.00	210.00	195.08	503,662
2025-10-06	210.20	212.60	208.80	211.40	196.39	268,798
2025-10-03	210.40	211.80	209.00	209.40	194.53	229,545
2025-10-02	206.00	210.00	206.00	208.60	193.78	263,609
2025-10-01	205.40	208.80	205.40	208.60	193.78	324,453
2025-09-30	211.80	212.40	205.80	206.00	191.37	684,120
2025-09-29	210.00	215.20	210.00	212.60	197.50	603,364
2025-09-26	207.00	211.20	207.00	209.80	194.90	335,688
2025-09-25	203.20	208.40	203.00	207.20	192.48	341,262
2025-09-24	199.60	206.40	198.80	203.60	189.14	367,310
2025-09-23	202.40	206.80	201.40	205.60	191.00	304,230
2025-09-22	201.40	201.60	199.00	200.00	185.79	488,604
2025-09-19	203.40	204.00	200.40	201.20	186.91	926,635
2025-09-18	202.00	204.20	201.20	202.80	188.40	528,229
2025-09-17	201.00	202.20	199.60	201.80	187.47	198,276
2025-09-16	202.00	202.00	199.00	201.00	186.72	285,145
2025-09-15	206.40	207.00	199.80	201.20	186.91	349,890
2025-09-12	199.80	203.60	199.60	201.60	187.28	265,537
2025-09-11	202.60	205.20	202.60	203.20	188.77	209,815
2025-09-10	199.80	202.60	196.40	202.00	187.65	321,317
2025-09-09	198.60	199.80	196.40	199.80	185.61	257,632
2025-09-08	196.10	201.00	196.00	197.20	183.19	197,312
2025-09-05	198.90	203.40	197.00	197.00	183.01	475,589
2025-09-04	199.20	203.40	198.50	198.50	184.40	822,938
2025-09-03	208.00	208.80	202.60	203.80	189.32	669,083
2025-09-02	208.00	209.60	205.60	208.20	193.41	304,027
2025-09-01	209.60	210.20	205.00	208.00	193.23	203,626
2025-08-29	206.20	209.80	206.20	209.80	194.90	254,504
2025-08-28	212.80	214.20	206.20	206.60	191.93	364,124
2025-08-27	210.00	212.60	209.80	210.40	195.46	182,315
2025-08-26	205.40	212.60	205.40	211.40	196.39	494,022
2025-08-25	206.40	208.40	206.00	207.20	192.48	110,771
2025-08-22	206.40	207.80	205.60	206.60	191.93	204,689
2025-08-21	204.80	206.60	204.40	205.80	191.18	138,239
2025-08-20	205.00	206.40	203.00	203.60	189.14	230,086
2025-08-19	202.20	208.00	202.20	206.20	191.55	332,752
2025-08-18	198.00	202.80	197.90	202.80	188.40	477,622
2025-08-15	199.30	199.80	196.60	198.40	184.31	234,104

← NewerPage 5 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.