Seadrill Limited (SDRL.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 04:25PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 520.00 | 529.50 | 510.00 | 525.50 | 525.50 | 90,535 |
| 30 Apr 2024 | 548.00 | 555.00 | 543.50 | 543.50 | 543.50 | 39,449 |
| 29 Apr 2024 | 548.50 | 555.00 | 547.00 | 555.00 | 555.00 | 31,102 |
| 26 Apr 2024 | 539.50 | 550.00 | 539.50 | 548.00 | 548.00 | 27,970 |
| 25 Apr 2024 | 549.50 | 550.00 | 542.50 | 545.00 | 545.00 | 17,940 |
| 24 Apr 2024 | 555.00 | 555.00 | 547.00 | 551.50 | 551.50 | 51,292 |
| 23 Apr 2024 | 546.00 | 549.50 | 543.50 | 548.50 | 548.50 | 29,324 |
| 22 Apr 2024 | 550.00 | 550.50 | 537.50 | 545.00 | 545.00 | 34,297 |
| 19 Apr 2024 | 548.00 | 550.00 | 541.00 | 550.00 | 550.00 | 51,110 |
| 18 Apr 2024 | 562.50 | 562.50 | 544.00 | 552.00 | 552.00 | 37,869 |
| 17 Apr 2024 | 562.00 | 569.00 | 562.00 | 568.00 | 568.00 | 16,617 |
| 16 Apr 2024 | 565.00 | 566.50 | 558.50 | 562.00 | 562.00 | 23,801 |
| 15 Apr 2024 | 585.00 | 585.00 | 565.00 | 565.50 | 565.50 | 38,122 |
| 12 Apr 2024 | 562.00 | 581.00 | 562.00 | 574.50 | 574.50 | 27,270 |
| 11 Apr 2024 | 570.00 | 581.50 | 566.50 | 566.50 | 566.50 | 33,981 |
| 10 Apr 2024 | 570.00 | 570.00 | 558.50 | 570.00 | 570.00 | 35,175 |
| 09 Apr 2024 | 562.00 | 568.50 | 554.50 | 563.50 | 563.50 | 33,598 |
| 08 Apr 2024 | 569.00 | 569.00 | 559.50 | 562.00 | 562.00 | 66,390 |
| 05 Apr 2024 | 554.00 | 566.00 | 554.00 | 561.00 | 561.00 | 30,222 |
| 04 Apr 2024 | 566.00 | 569.50 | 560.00 | 560.00 | 560.00 | 87,180 |
| 03 Apr 2024 | 544.50 | 562.00 | 544.50 | 562.00 | 562.00 | 66,845 |
| 02 Apr 2024 | 541.00 | 555.00 | 541.00 | 554.00 | 554.00 | 114,115 |
| 27 Mar 2024 | 526.00 | 535.00 | 526.00 | 535.00 | 535.00 | 16,155 |
| 26 Mar 2024 | 535.00 | 537.00 | 530.00 | 530.00 | 530.00 | 31,787 |
| 25 Mar 2024 | 521.00 | 537.00 | 521.00 | 537.00 | 537.00 | 38,142 |
| 22 Mar 2024 | 530.00 | 534.00 | 523.00 | 528.00 | 528.00 | 62,414 |
| 21 Mar 2024 | 530.00 | 536.00 | 528.00 | 532.00 | 532.00 | 89,427 |
| 20 Mar 2024 | 531.00 | 537.00 | 526.00 | 530.00 | 530.00 | 146,615 |
| 19 Mar 2024 | 523.00 | 536.00 | 523.00 | 535.00 | 535.00 | 93,483 |
| 18 Mar 2024 | 523.00 | 533.00 | 517.00 | 523.00 | 523.00 | 71,136 |
| 15 Mar 2024 | 514.00 | 526.00 | 512.00 | 526.00 | 526.00 | 397,888 |
| 14 Mar 2024 | 495.00 | 511.00 | 495.00 | 510.00 | 510.00 | 29,173 |
| 13 Mar 2024 | 487.50 | 505.00 | 487.50 | 505.00 | 505.00 | 66,814 |
| 12 Mar 2024 | 490.00 | 498.00 | 490.00 | 494.00 | 494.00 | 36,806 |
| 11 Mar 2024 | 488.00 | 489.50 | 477.00 | 488.00 | 488.00 | 66,093 |
| 08 Mar 2024 | 485.00 | 485.00 | 477.50 | 483.00 | 483.00 | 45,576 |
| 07 Mar 2024 | 459.00 | 481.00 | 459.00 | 478.50 | 478.50 | 114,414 |
| 06 Mar 2024 | 470.00 | 473.50 | 465.50 | 465.50 | 465.50 | 19,060 |
| 05 Mar 2024 | 464.00 | 475.00 | 460.50 | 471.00 | 471.00 | 57,457 |
| 04 Mar 2024 | 462.50 | 469.00 | 456.00 | 457.50 | 457.50 | 45,167 |
| 01 Mar 2024 | 442.50 | 460.00 | 438.00 | 457.00 | 457.00 | 106,082 |
| 29 Feb 2024 | 440.00 | 443.50 | 415.00 | 435.00 | 435.00 | 383,929 |
| 28 Feb 2024 | 458.00 | 458.00 | 445.00 | 451.50 | 451.50 | 52,268 |
| 27 Feb 2024 | 450.00 | 455.00 | 447.00 | 450.00 | 450.00 | 36,853 |
| 26 Feb 2024 | 446.00 | 451.00 | 444.50 | 450.50 | 450.50 | 22,351 |
| 23 Feb 2024 | 456.00 | 457.50 | 445.00 | 446.50 | 446.50 | 36,743 |
| 22 Feb 2024 | 440.00 | 451.00 | 437.50 | 446.50 | 446.50 | 82,881 |
| 21 Feb 2024 | 430.00 | 436.00 | 425.00 | 433.50 | 433.50 | 50,212 |
| 20 Feb 2024 | 439.50 | 440.00 | 426.50 | 431.00 | 431.00 | 94,515 |
| 19 Feb 2024 | 438.00 | 447.50 | 438.00 | 439.00 | 439.00 | 18,319 |
| 16 Feb 2024 | 446.50 | 449.00 | 438.00 | 441.50 | 441.50 | 76,445 |
| 15 Feb 2024 | 450.00 | 453.50 | 439.50 | 442.50 | 442.50 | 141,878 |
| 14 Feb 2024 | 457.50 | 465.50 | 455.50 | 457.00 | 457.00 | 52,350 |
| 13 Feb 2024 | 465.00 | 465.00 | 448.50 | 448.50 | 448.50 | 43,682 |
| 12 Feb 2024 | 457.50 | 470.50 | 457.50 | 468.00 | 468.00 | 36,166 |
| 09 Feb 2024 | 460.00 | 469.00 | 457.00 | 461.00 | 461.00 | 82,254 |
| 08 Feb 2024 | 450.50 | 458.50 | 448.00 | 454.50 | 454.50 | 30,065 |
| 07 Feb 2024 | 459.00 | 459.00 | 448.50 | 448.50 | 448.50 | 78,581 |
| 06 Feb 2024 | 443.50 | 456.00 | 441.50 | 453.00 | 453.00 | 46,321 |
| 05 Feb 2024 | 455.00 | 459.00 | 448.50 | 449.00 | 449.00 | 49,610 |
| 02 Feb 2024 | 456.50 | 460.50 | 445.00 | 449.50 | 449.50 | 61,079 |
| 01 Feb 2024 | 456.00 | 462.00 | 450.00 | 458.00 | 458.00 | 38,923 |
| 31 Jan 2024 | 453.00 | 462.50 | 452.50 | 455.00 | 455.00 | 48,002 |
| 30 Jan 2024 | 477.50 | 478.00 | 449.00 | 449.00 | 449.00 | 83,373 |
| 29 Jan 2024 | 486.00 | 486.00 | 473.50 | 474.00 | 474.00 | 26,166 |
| 26 Jan 2024 | 487.00 | 487.00 | 473.00 | 478.00 | 478.00 | 39,514 |
| 25 Jan 2024 | 473.00 | 484.00 | 473.00 | 477.50 | 477.50 | 39,487 |
| 24 Jan 2024 | 479.50 | 483.50 | 471.00 | 473.00 | 473.00 | 41,680 |
| 23 Jan 2024 | 479.50 | 490.00 | 478.00 | 489.00 | 489.00 | 50,529 |
| 22 Jan 2024 | 471.00 | 479.00 | 467.50 | 476.00 | 476.00 | 34,292 |
| 19 Jan 2024 | 475.00 | 479.50 | 470.50 | 473.50 | 473.50 | 26,644 |
| 18 Jan 2024 | 463.50 | 475.00 | 462.00 | 473.50 | 473.50 | 45,026 |
| 17 Jan 2024 | 459.50 | 470.50 | 456.50 | 468.00 | 468.00 | 54,895 |
| 16 Jan 2024 | 464.50 | 475.00 | 460.00 | 467.00 | 467.00 | 36,334 |
| 15 Jan 2024 | 460.50 | 466.00 | 460.00 | 462.00 | 462.00 | 45,632 |
| 12 Jan 2024 | 457.50 | 475.50 | 457.50 | 467.50 | 467.50 | 53,497 |
| 11 Jan 2024 | 458.00 | 463.00 | 453.00 | 459.00 | 459.00 | 37,079 |
| 10 Jan 2024 | 467.00 | 467.00 | 456.50 | 458.00 | 458.00 | 35,191 |
| 09 Jan 2024 | 475.00 | 476.00 | 465.00 | 465.00 | 465.00 | 40,251 |
| 08 Jan 2024 | 481.00 | 481.00 | 462.00 | 463.00 | 463.00 | 74,307 |
| 05 Jan 2024 | 480.00 | 483.50 | 475.50 | 480.00 | 480.00 | 47,837 |
| 04 Jan 2024 | 486.00 | 491.00 | 484.00 | 484.00 | 484.00 | 63,780 |
| 03 Jan 2024 | 488.00 | 488.50 | 479.00 | 484.50 | 484.50 | 56,055 |
| 02 Jan 2024 | 480.00 | 491.00 | 480.00 | 488.50 | 488.50 | 70,819 |
| 29 Dec 2023 | 482.50 | 482.50 | 472.50 | 478.50 | 478.50 | 72,355 |
| 28 Dec 2023 | 483.00 | 483.00 | 468.50 | 472.00 | 472.00 | 90,145 |
| 27 Dec 2023 | 485.00 | 487.00 | 480.00 | 480.00 | 480.00 | 101,366 |
| 22 Dec 2023 | 457.50 | 465.00 | 457.00 | 457.00 | 457.00 | 32,061 |
| 21 Dec 2023 | 455.50 | 463.00 | 453.00 | 463.00 | 463.00 | 57,691 |
| 20 Dec 2023 | 460.00 | 466.00 | 455.00 | 460.50 | 460.50 | 74,584 |
| 19 Dec 2023 | 461.50 | 464.00 | 454.00 | 459.00 | 459.00 | 38,566 |
| 18 Dec 2023 | 467.50 | 468.00 | 460.50 | 468.00 | 468.00 | 69,591 |
| 15 Dec 2023 | 465.50 | 469.50 | 458.50 | 458.50 | 458.50 | 611,700 |
| 14 Dec 2023 | 444.50 | 465.50 | 444.50 | 462.00 | 462.00 | 125,840 |
| 13 Dec 2023 | 432.50 | 441.50 | 432.50 | 437.00 | 437.00 | 67,146 |
| 12 Dec 2023 | 444.00 | 445.00 | 433.00 | 437.00 | 437.00 | 82,238 |
| 11 Dec 2023 | 445.00 | 448.50 | 438.50 | 445.50 | 445.50 | 91,140 |
| 08 Dec 2023 | 438.50 | 442.00 | 430.00 | 438.00 | 438.00 | 118,971 |
| 07 Dec 2023 | 443.00 | 446.00 | 436.00 | 436.00 | 436.00 | 99,326 |
| 06 Dec 2023 | 460.50 | 460.50 | 442.50 | 442.50 | 442.50 | 190,414 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.