Subsea 7 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-13	171.00	171.60	168.30	171.00	152.82	366,296
2025-05-12	166.60	170.50	166.00	170.00	151.92	443,241
2025-05-09	161.30	166.40	161.20	163.50	146.11	510,841
2025-05-08	160.10	161.30	158.40	159.60	142.63	313,143
2025-05-07	159.30	159.90	157.80	159.70	142.72	314,838
2025-05-06	158.60	160.30	157.50	160.10	143.08	326,788
2025-05-05	161.70	162.10	157.00	159.50	142.54	1,033,845
2025-05-02	158.50	161.70	157.20	159.70	142.72	491,373
2025-04-30	157.00	158.70	154.30	156.50	139.86	548,518
2025-04-29	154.50	157.50	153.40	155.40	138.88	444,438
2025-04-28	154.70	158.00	154.30	154.50	138.07	323,650
2025-04-25	155.00	155.60	152.50	153.50	137.18	311,293
2025-04-24	147.00	153.80	147.00	151.30	135.21	617,596
2025-04-23	146.80	151.20	146.40	147.00	131.37	833,790
2025-04-22	144.30	148.00	143.40	144.90	129.49	485,462
2025-04-16	145.50	147.80	144.20	145.50	130.03	247,853
2025-04-15	146.50	147.80	145.80	145.90	130.39	260,785
2025-04-14	145.40	147.90	143.70	145.50	130.03	255,885
2025-04-11	143.00	144.70	139.80	141.40	126.36	260,537
2025-04-10	152.20	152.70	140.40	142.10	126.99	646,500
2025-04-09	136.70	140.80	135.90	137.40	122.79	525,965
2025-04-08	149.00	149.00	140.20	144.90	129.49	666,915
2025-04-07	133.00	143.60	130.90	142.30	127.17	926,604
2025-04-04	152.00	153.90	140.50	140.70	125.74	973,505
2025-04-03	158.00	160.40	153.30	154.60	138.16	697,095
2025-04-02	165.30	166.00	162.00	162.00	144.77	354,285
2025-04-01	168.10	169.10	165.40	165.40	147.81	296,516
2025-03-31	168.00	168.40	166.00	167.60	149.78	422,328
2025-03-28	171.40	173.80	169.00	169.30	151.30	356,988
2025-03-27	170.70	173.00	169.20	173.00	154.60	509,697
2025-03-26	170.10	172.70	168.20	172.40	154.07	429,197
2025-03-25	170.20	171.40	169.00	169.50	151.48	210,599
2025-03-24	169.30	170.80	168.30	170.00	151.92	324,105
2025-03-21	171.00	172.00	168.20	168.30	150.40	691,085
2025-03-20	169.80	171.00	168.00	171.00	152.82	482,587
2025-03-19	167.00	169.90	166.40	168.80	150.85	436,772
2025-03-18	166.20	169.60	166.20	167.50	149.69	652,803
2025-03-17	162.00	166.00	162.00	165.30	147.72	477,678
2025-03-14	159.90	162.60	159.10	162.40	145.13	424,616
2025-03-13	159.90	161.40	159.50	160.00	142.99	419,346
2025-03-12	154.20	161.10	154.20	160.40	143.34	669,074
2025-03-11	149.80	154.30	148.80	154.30	137.89	581,129
2025-03-10	159.20	159.20	152.80	153.30	137.00	991,696
2025-03-07	158.40	159.70	156.70	158.70	141.82	1,037,531
2025-03-06	161.80	162.90	158.10	158.30	141.47	642,315
2025-03-05	160.00	162.80	156.80	160.00	142.99	1,138,262
2025-03-04	166.00	166.50	158.00	158.00	141.20	1,323,253
2025-03-03	172.00	175.00	168.00	168.00	150.14	855,092
2025-02-28	176.00	177.50	171.20	172.70	154.34	1,285,104
2025-02-27	177.00	180.50	174.50	178.40	159.43	931,985
2025-02-26	182.00	186.80	177.80	178.70	159.70	1,319,151
2025-02-25	184.20	185.80	181.80	182.20	162.83	981,880
2025-02-24	200.00	200.00	185.70	187.00	167.11	2,954,175
2025-02-21	184.50	186.40	181.50	181.60	162.29	465,531
2025-02-20	184.80	186.00	182.00	184.50	164.88	448,253

← NewerPage 7 of 22 · 1,263 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.