Oslo - Delayed Quote
NOK
Subsea 7 S.A. (SUBC.OL)
315.40
-3.80
(-1.19%)
At close: 4:25:24 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
319.40
319.40
310.60
315.40
315.40
331,843
Nov 2, 2026
327.00
327.00
316.20
319.20
319.20
403,629
Oct 30, 2026
325.00
328.40
315.80
324.80
324.80
251,755
Oct 29, 2026
328.00
329.80
325.80
329.80
329.80
349,752
Oct 28, 2026
327.80
330.60
325.00
328.00
328.00
186,204
Oct 27, 2026
320.00
328.80
319.20
328.80
328.80
183,550
Oct 26, 2026
317.80
321.80
313.80
319.60
319.60
218,137
Oct 23, 2026
310.20
317.80
307.80
317.80
317.80
211,103
Oct 22, 2026
319.00
325.80
309.40
310.40
310.40
337,665
Oct 21, 2026
328.40
331.40
318.00
318.00
318.00
585,059
Oct 20, 2026
337.20
337.60
328.00
330.00
330.00
315,984
Oct 19, 2026
336.00
336.60
332.80
336.00
336.00
160,947
Oct 16, 2026
328.40
337.40
326.00
336.00
336.00
311,090
Oct 15, 2026
335.00
338.20
322.60
327.40
327.40
470,396
Oct 14, 2026
343.60
346.60
341.60
341.60
341.60
218,805
Oct 13, 2026
336.00
346.20
336.00
344.40
344.40
151,480
Oct 12, 2026
336.00
345.40
336.00
341.00
341.00
155,605
Oct 9, 2026
324.40
338.60
323.00
338.60
338.60
325,008
Oct 8, 2026
317.40
329.00
317.40
323.60
323.60
256,873
Oct 7, 2026
321.00
325.20
321.00
323.00
323.00
189,049
Oct 6, 2026
325.60
330.40
316.80
321.00
321.00
286,568
Oct 5, 2026
315.20
329.40
315.20
329.00
329.00
316,698
Oct 2, 2026
313.20
322.60
313.00
319.20
319.20
288,239
Oct 1, 2026
323.60
326.40
318.80
322.40
322.40
188,577
Sep 30, 2026
328.00
328.80
325.00
325.00
325.00
177,069
Sep 29, 2026
330.00
335.40
327.00
327.00
327.00
249,679
Sep 28, 2026
324.00
331.40
320.00
330.60
330.60
165,630
Sep 25, 2026
320.00
324.80
317.80
324.80
324.80
149,281
Sep 24, 2026
321.20
325.40
321.00
322.60
322.60
212,301
Sep 23, 2026
322.40
324.00
318.00
319.80
319.80
172,308
Sep 22, 2026
323.00
325.00
315.80
324.20
324.20
168,443
Sep 21, 2026
324.20
325.20
318.00
323.40
323.40
113,221
Sep 18, 2026
331.40
331.40
317.40
321.00
321.00
3,230,485
Sep 17, 2026
322.00
330.60
321.40
330.60
330.60
295,916
Sep 16, 2026
320.60
324.60
319.00
322.20
322.20
243,876
Sep 15, 2026
312.00
319.20
310.00
319.20
319.20
272,273
Sep 14, 2026
325.00
325.00
309.00
310.80
310.80
276,284
Sep 11, 2026
321.00
326.40
321.00
322.00
322.00
209,531
Sep 10, 2026
328.60
328.60
321.40
321.60
321.60
148,646
Sep 9, 2026
323.00
327.20
319.80
327.20
327.20
336,463
Sep 8, 2026
323.00
327.00
322.40
324.40
324.40
162,965
Sep 7, 2026
330.00
330.00
322.60
323.00
323.00
168,539
Sep 4, 2026
329.80
330.60
325.00
326.40
326.40
259,615
Sep 3, 2026
328.80
333.20
327.40
328.80
328.80
166,537
Sep 2, 2026
342.00
342.00
323.60
326.60
326.60
302,774
Sep 1, 2026
345.00
346.00
337.00
337.00
337.00
183,514
Aug 31, 2026
336.20
345.60
336.20
344.80
344.80
289,589
Aug 28, 2026
342.40
342.40
333.20
333.20
333.20
127,524
Aug 27, 2026
339.60
340.80
335.40
336.20
336.20
88,346
Aug 26, 2026
334.60
337.40
330.20
334.00
334.00
257,478
Aug 25, 2026
338.00
342.20
335.80
337.20
337.20
136,049
Aug 24, 2026
338.80
343.40
337.20
339.80
339.80
235,511
Aug 21, 2026
341.60
341.60
334.80
338.00
338.00
325,000
Aug 20, 2026
342.80
345.60
339.80
342.20
342.20
228,131
Aug 19, 2026
346.60
347.80
339.60
341.20
341.20
279,702
Aug 18, 2026
354.20
355.00
342.80
347.40
347.40
332,515
Aug 17, 2026
348.00
348.00
344.20
347.80
347.80
138,050
Aug 14, 2026
341.00
348.80
340.80
345.20
345.20
174,447
Aug 13, 2026
335.60
340.80
335.00
340.80
340.80
407,919
Aug 12, 2026
337.00
337.80
333.60
334.40
334.40
224,489
Aug 11, 2026
336.80
337.60
332.00
335.40
335.40
170,722
Aug 10, 2026
328.00
336.00
327.60
335.00
335.00
192,288
Aug 7, 2026
335.00
335.20
327.60
328.20
328.20
313,583
Aug 6, 2026
328.00
334.60
324.20
334.60
334.60
338,717
Aug 5, 2026
334.40
334.40
327.80
329.40
329.40
406,166
Aug 4, 2026
329.00
332.00
323.40
327.80
327.80
483,508
Aug 3, 2026
317.00
326.80
313.20
326.80
326.80
300,570
Jul 31, 2026
319.00
319.00
312.60
318.40
318.40
518,559
Jul 30, 2026
320.00
320.00
301.60
312.80
312.80
840,144
Jul 29, 2026
303.80
305.80
299.20
304.80
304.80
622,180
Jul 28, 2026
311.20
314.00
299.00
304.60
304.60
675,103
Jul 27, 2026
320.60
329.80
320.60
325.20
325.20
161,774
Jul 24, 2026
328.80
329.60
320.00
329.60
329.60
199,048
Jul 23, 2026
338.80
338.80
326.20
330.60
330.60
245,106
Jul 22, 2026
325.20
335.60
324.00
335.60
335.60
461,888
Jul 21, 2026
322.00
324.40
319.20
324.40
324.40
220,373
Jul 20, 2026
318.60
323.60
318.20
322.00
322.00
274,624
Jul 17, 2026
318.60
319.00
313.00
319.00
319.00
262,360
Jul 16, 2026
328.20
328.20
318.80
322.20
322.20
194,765
Jul 15, 2026
329.80
329.80
323.40
329.60
329.60
165,354
Jul 14, 2026
337.00
337.00
324.80
327.60
327.60
417,638
Jul 13, 2026
333.00
338.20
329.00
334.80
334.80
239,546
Jul 10, 2026
337.00
340.60
331.80
332.80
332.80
351,999
Jul 9, 2026
350.00
350.00
337.20
338.60
338.60
422,794
Jul 8, 2026
349.00
349.80
341.60
349.20
349.20
684,551
Jul 7, 2026
335.40
349.20
334.60
341.40
341.40
558,590
Jul 6, 2026
332.00
341.40
332.00
335.60
335.60
430,538
Jul 3, 2026
340.00
340.00
328.00
336.20
336.20
278,503
Jul 2, 2026
340.20
340.20
326.40
336.40
336.40
462,264
Jul 1, 2026
338.00
341.60
335.60
340.80
340.80
451,852
Jun 30, 2026
328.20
342.80
328.20
338.00
338.00
485,652
Jun 29, 2026
323.60
336.00
323.40
327.00
327.00
428,070
Jun 26, 2026
336.80
337.20
323.20
324.60
324.60
372,518
Jun 25, 2026
334.20
338.00
328.40
331.00
331.00
555,295
Jun 24, 2026
343.60
357.80
334.40
335.20
335.20
717,333
Jun 23, 2026
334.00
349.20
333.80
342.80
342.80
482,493
Jun 22, 2026
341.60
345.40
334.40
336.00
336.00
585,837
Jun 19, 2026
332.80
343.40
332.00
341.40
341.40
1,006,491
Jun 18, 2026
348.60
352.20
329.80
329.80
329.80
622,890
Jun 17, 2026
340.00
353.60
339.40
350.80
350.80
404,555
Jun 16, 2026
351.00
357.00
341.40
343.00
343.00
403,763
Jun 15, 2026
334.80
358.20
334.80
351.00
351.00
725,166
Jun 12, 2026
339.40
348.80
338.40
345.20
345.20
432,800
Jun 11, 2026
333.20
346.20
332.60
343.80
343.80
453,994
Jun 10, 2026
328.40
334.80
328.20
330.20
330.20
242,082
Jun 9, 2026
332.00
338.60
331.00
332.80
332.80
277,741
Jun 8, 2026
328.80
336.00
328.60
332.60
332.60
389,956
Jun 5, 2026
318.60
335.60
318.60
328.60
328.60
552,751
Jun 4, 2026
322.00
322.00
313.00
318.00
318.00
327,354
Jun 3, 2026
321.00
322.40
317.80
322.00
322.00
334,826
Jun 2, 2026
311.60
319.60
308.80
319.60
319.60
446,866
Jun 1, 2026
306.00
311.80
306.00
311.60
311.60
245,350
May 29, 2026
305.00
309.20
301.80
305.00
305.00
598,649
May 28, 2026
300.60
309.00
300.20
305.20
305.20
397,622
May 27, 2026
313.20
313.20
297.00
297.00
297.00
705,100
May 26, 2026
306.40
318.20
306.40
314.20
314.20
538,230
May 22, 2026
318.60
318.60
307.60
310.80
310.80
598,738
May 21, 2026
324.60
325.00
316.40
318.20
318.20
377,460
May 20, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
329.80
330.40
321.60
324.40
324.40
381,962
May 19, 2026
346.40
347.00
341.40
342.00
329.00
451,155
May 18, 2026
346.00
353.40
342.60
346.40
333.23
400,526
May 15, 2026
338.00
347.00
336.00
346.00
332.85
760,700
May 13, 2026
324.60
333.20
320.00
331.80
319.19
359,940
May 12, 2026
316.40
322.20
315.80
321.60
309.38
394,382
May 11, 2026
307.80
316.20
307.60
316.20
304.18
368,284
May 8, 2026
310.00
316.00
305.00
305.00
293.41
484,615
May 7, 2026
326.00
326.20
310.00
310.00
298.22
519,813
May 6, 2026
332.00
332.80
320.00
327.80
315.34
740,940
May 5, 2026
327.20
332.80
327.20
332.20
319.57
719,824
May 4, 2026
330.80
334.40
327.80
330.40
317.84
363,856
Apr 30, 2026
340.00
340.60
323.20
333.20
320.53
1,089,413
Apr 29, 2026
325.00
334.00
323.80
325.00
312.65
702,835
Apr 28, 2026
323.20
334.40
323.20
329.00
316.49
384,235
Apr 27, 2026
312.00
328.80
311.60
322.40
310.15
424,297
Apr 24, 2026
307.80
317.20
306.80
316.00
303.99
315,240
Apr 23, 2026
307.00
311.00
302.40
307.80
296.10
294,464
Apr 22, 2026
292.20
312.00
292.20
309.80
298.02
616,163
Apr 21, 2026
293.20
295.60
288.80
292.60
281.48
294,161
Apr 20, 2026
290.00
295.20
289.10
293.20
282.05
354,043
Apr 17, 2026
301.00
303.20
286.80
286.80
275.90
505,204
Apr 16, 2026
304.00
308.80
303.00
303.00
291.48
494,434
Apr 15, 2026
309.20
310.80
305.00
305.80
294.18
583,235
Apr 14, 2026
310.00
315.60
308.80
311.60
299.76
403,556
Apr 13, 2026
313.60
317.00
308.80
311.20
299.37
417,941
Apr 10, 2026
320.00
321.00
308.80
311.40
299.56
623,802
Apr 9, 2026
303.00
318.00
303.00
313.60
301.68
619,470
Apr 8, 2026
298.00
303.60
290.80
301.40
289.94
694,946
Apr 7, 2026
291.00
306.00
290.80
302.40
290.91
703,340
Apr 1, 2026
303.60
304.40
291.60
293.20
282.05
642,787
Mar 31, 2026
290.00
301.80
289.40
300.40
288.98
543,115
Mar 30, 2026
281.00
292.40
279.80
292.00
280.90
641,702
Mar 27, 2026
280.40
284.00
277.00
281.40
270.70
275,980
Mar 26, 2026
270.40
280.40
269.00
279.40
268.78
317,744
Mar 25, 2026
268.00
273.00
267.00
271.20
260.89
307,706
Mar 24, 2026
264.00
269.00
263.80
267.40
257.24
250,101
Mar 23, 2026
252.40
265.80
246.00
263.80
253.77
552,089
Mar 20, 2026
254.20
260.60
251.80
254.40
244.73
925,788
Mar 19, 2026
255.80
256.00
251.40
253.40
243.77
699,026
Mar 18, 2026
258.00
258.80
254.00
256.20
246.46
440,524
Mar 17, 2026
258.80
259.40
254.00
256.40
246.65
418,279
Mar 16, 2026
255.00
257.60
252.00
257.60
247.81
604,021
Mar 13, 2026
250.20
258.00
250.20
257.40
247.62
467,310
Mar 12, 2026
259.60
259.60
248.40
250.60
241.07
432,758
Mar 11, 2026
261.00
261.00
254.40
258.00
248.19
205,570
Mar 10, 2026
263.00
263.60
260.00
261.60
251.66
603,197
Mar 9, 2026
247.00
261.80
239.20
261.80
251.85
732,559
Mar 6, 2026
255.80
255.80
245.20
249.40
239.92
526,283
Mar 5, 2026
254.00
256.00
252.00
253.60
243.96
370,889
Mar 4, 2026
246.20
254.80
245.60
252.80
243.19
850,654
Mar 3, 2026
265.40
265.40
239.00
246.00
236.65
1,010,893
Mar 2, 2026
278.00
282.40
262.20
265.80
255.70
808,856
Feb 27, 2026
268.00
274.80
266.40
274.80
264.35
661,628
Feb 26, 2026
268.00
269.20
260.00
265.00
254.93
615,059
Feb 25, 2026
257.60
266.20
257.20
263.80
253.77
532,017
Feb 24, 2026
256.00
262.60
255.60
257.60
247.81
350,793
Feb 23, 2026
262.40
262.40
257.00
257.40
247.62
312,376
Feb 20, 2026
265.00
265.00
259.60
261.80
251.85
362,956
Feb 19, 2026
263.00
265.40
260.40
262.80
252.81
338,008
Feb 18, 2026
258.80
263.80
257.60
261.00
251.08
369,289
Feb 17, 2026
255.00
259.00
253.00
256.40
246.65
383,304
Feb 16, 2026
253.60
256.80
251.80
254.80
245.11
202,814
Feb 13, 2026
250.80
254.60
247.20
251.80
242.23
403,163
Feb 12, 2026
252.60
256.80
250.00
252.60
243.00
510,557
Feb 11, 2026
251.20
252.00
248.60
249.60
240.11
280,584
Feb 10, 2026
250.40
252.60
248.40
250.40
240.88
401,404
Feb 9, 2026
243.80
250.00
243.00
250.00
240.50
310,055
Feb 6, 2026
241.20
244.80
239.40
243.60
234.34
541,084
Feb 5, 2026
238.20
243.60
233.40
241.80
232.61
741,230
Feb 4, 2026
242.40
248.60
242.40
245.00
235.69
427,429
Feb 3, 2026
244.00
247.80
243.60
245.40
236.07
476,353
Feb 2, 2026
241.00
248.20
239.40
248.00
238.57
281,669
Jan 30, 2026
242.20
245.80
241.00
245.60
236.26
289,321
Jan 29, 2026
244.80
248.80
242.80
242.80
233.57
384,419
Jan 28, 2026
239.80
243.60
237.60
242.00
232.80
368,027
Jan 27, 2026
235.80
238.20
234.80
236.40
227.41
405,922
Jan 26, 2026
235.80
239.00
233.60
235.00
226.07
320,421
Jan 23, 2026
228.80
237.20
228.80
236.40
227.41
515,586
Jan 22, 2026
227.80
232.40
225.80
226.80
218.18
392,680
Jan 21, 2026
222.20
226.20
222.20
226.20
217.60
333,517
Jan 20, 2026
218.60
221.60
216.20
221.60
213.18
203,147
Jan 19, 2026
218.00
222.00
217.20
218.60
210.29
244,780
Jan 16, 2026
221.00
223.40
218.80
222.60
214.14
269,605
Jan 15, 2026
219.60
221.80
219.40
221.00
212.60
190,167
Jan 14, 2026
220.00
222.40
218.80
221.00
212.60
248,049
Jan 13, 2026
213.00
221.60
213.00
218.80
210.48
588,930
Jan 12, 2026
211.40
212.80
210.00
212.00
203.94
147,257
Jan 9, 2026
211.20
212.40
208.60
210.00
202.02
236,424
Jan 8, 2026
210.40
210.40
207.40
209.40
201.44
185,954
Jan 7, 2026
216.60
216.60
207.40
210.40
202.40
552,040
Jan 6, 2026
211.00
217.00
210.60
216.40
208.17
490,727
Jan 5, 2026
210.00
215.60
209.00
209.00
201.06
708,914
Jan 2, 2026
203.20
208.00
203.00
208.00
200.09
265,146
Dec 30, 2025
202.00
203.20
200.80
203.20
195.48
230,426
Dec 29, 2025
205.00
206.00
200.20
201.00
193.36
203,879
Dec 23, 2025
203.00
205.60
202.60
205.00
197.21
181,914
Dec 22, 2025
201.80
205.60
201.80
205.60
197.78
289,384
Dec 19, 2025
195.60
199.70
194.10
198.90
191.34
664,647
Dec 18, 2025
193.30
195.30
192.80
194.10
186.72
397,597
Dec 17, 2025
196.40
197.40
193.60
193.60
186.24
356,609
Dec 16, 2025
194.10
196.20
193.00
193.60
186.24
312,846
Dec 15, 2025
197.20
197.20
195.00
195.60
188.16
147,860
Dec 12, 2025
197.80
197.80
195.30
196.50
189.03
167,762
Dec 11, 2025
198.00
199.00
195.70
197.30
189.80
164,132
Dec 10, 2025
200.20
200.80
195.60
197.30
189.80
252,567
Dec 9, 2025
202.60
203.60
199.70
200.20
192.59
247,908
Dec 8, 2025
201.00
202.00
199.80
202.00
194.32
163,452
Dec 5, 2025
198.00
200.60
196.90
200.60
192.97
223,906
Dec 4, 2025
190.70
197.50
190.70
196.40
188.93
298,247
Dec 3, 2025
189.00
191.90
189.00
191.30
184.03
176,467
Dec 2, 2025
192.00
193.60
188.30
188.80
181.62
251,271
Dec 1, 2025
195.50
195.50
191.50
193.30
185.95
194,007
Nov 28, 2025
193.10
195.90
192.60
195.10
187.68
176,188
Nov 27, 2025
196.30
196.30
193.10
193.10
185.76
131,982
Nov 26, 2025
199.00
199.00
195.30
195.70
188.26
164,613
Nov 25, 2025
193.40
199.60
193.40
196.80
189.32
431,546
Nov 24, 2025
191.00
193.60
187.80
192.40
185.09
509,945
Nov 21, 2025
190.70
191.00
187.20
191.00
183.74
326,296
Nov 20, 2025
193.00
193.00
188.20
192.60
185.28
313,908
Nov 19, 2025
187.10
189.30
185.70
186.20
179.12
523,897
Nov 18, 2025
186.80
186.80
184.30
186.10
179.03
307,581
Nov 17, 2025
190.30
191.20
188.50
188.50
181.33
125,948
Nov 14, 2025
192.30
192.30
185.40
188.20
181.05
214,947
Nov 13, 2025
190.90
192.30
190.20
192.30
184.99
157,949
Nov 12, 2025
193.00
193.40
190.40
190.90
183.64
284,273
Nov 11, 2025
184.00
190.60
183.40
190.60
183.35
237,571
Nov 10, 2025
183.80
185.70
183.70
184.30
177.29
177,766
Nov 7, 2025
183.80
183.80
180.10
182.30
175.37
125,579
Nov 6, 2025
181.30
183.80
181.00
182.10
175.18
177,665
Nov 5, 2025
182.80
184.70
182.00
182.10
175.18
198,456
Nov 4, 2025
183.00
185.20
182.00
184.50
177.49
198,356
Nov 3, 2025
185.00
186.00
182.90
182.90
175.95
251,679
