UK markets closed

Subsea 7 S.A. (SUBC.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
180.10-1.90 (-1.04%)
At close: 04:25PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024182.20183.80179.60180.10180.10510,093
02 May 2024179.20183.00175.50182.00182.00676,045
30 Apr 2024181.70184.00179.80180.20180.20327,011
29 Apr 2024182.20182.80179.10181.40181.40483,274
26 Apr 2024178.90182.20178.80182.00182.00715,627
25 Apr 2024178.00182.90174.20179.80179.80678,279
24 Apr 2024178.10178.20173.50174.50174.50382,245
23 Apr 2024175.30176.50174.40174.80174.80236,101
22 Apr 2024174.30175.70173.30174.10174.10273,537
19 Apr 2024177.40177.60174.80175.30175.30760,347
18 Apr 2024177.10178.40176.40178.40178.40358,930
17 Apr 2024176.70178.90175.70178.00178.00300,191
16 Apr 2024180.90180.90176.70176.70176.70419,303
15 Apr 2024183.90184.00180.90182.00182.00367,513
12 Apr 2024179.80184.00179.80184.00184.00510,649
11 Apr 2024180.40182.60178.90179.00179.00854,952
10 Apr 2024178.60178.60174.60176.30176.30341,043
09 Apr 2024178.10181.20178.10178.90178.90323,771
08 Apr 2024177.30179.90176.60178.30178.30501,223
05 Apr 2024177.50178.10175.10177.20177.20555,068
04 Apr 2024180.40181.40177.70178.40178.40522,504
03 Apr 2024178.70180.90177.40178.80178.80652,320
02 Apr 2024173.10179.10172.50178.10178.10569,227
27 Mar 2024171.85173.05171.35172.55172.55320,618
26 Mar 2024170.55173.60170.55171.80171.80375,892
25 Mar 2024170.05173.95170.05171.60171.60466,466
22 Mar 2024168.30171.60167.90169.95169.95335,963
21 Mar 2024173.90174.05169.60170.60170.60413,930
20 Mar 2024172.40174.30172.30173.40173.40317,885
19 Mar 2024172.00174.80171.40172.00172.00380,973
18 Mar 2024170.70172.30169.55171.65171.65841,576
15 Mar 2024164.05171.40163.70169.85169.851,071,177
14 Mar 2024162.00164.10161.70163.25163.25652,912
13 Mar 2024160.10162.50159.80162.45162.45615,541
12 Mar 2024159.85160.95159.65160.95160.95513,658
11 Mar 2024157.35159.45156.95158.25158.25509,091
08 Mar 2024161.40161.60158.40158.70158.70408,083
07 Mar 2024159.80160.90158.90160.55160.55498,574
06 Mar 2024157.65159.60157.65158.60158.60528,121
05 Mar 2024159.45160.45158.00158.00158.00649,683
04 Mar 2024159.95160.65158.85159.40159.40489,636
01 Mar 2024155.70161.25155.70158.95158.951,153,211
29 Feb 2024150.10156.00149.85154.95154.951,784,203
28 Feb 2024148.00148.00144.00147.20147.20576,417
27 Feb 2024146.65148.35144.60146.00146.00575,990
26 Feb 2024141.65146.35140.95145.90145.90489,855
23 Feb 2024142.25142.90141.00141.65141.65302,569
22 Feb 2024139.05142.50139.05141.90141.90352,969
21 Feb 2024138.00139.60137.50139.00139.00863,573
20 Feb 2024141.80141.80135.70138.00138.00612,798
19 Feb 2024140.50142.05140.00141.85141.85133,371
16 Feb 2024140.00142.25139.20140.80140.80296,764
15 Feb 2024139.90140.25137.05139.20139.20437,067
14 Feb 2024139.45140.80139.45140.10140.10224,129
13 Feb 2024140.00142.15139.35139.40139.40426,137
12 Feb 2024136.25140.40136.25140.40140.40384,627
09 Feb 2024136.00137.10135.50136.40136.40324,296
08 Feb 2024135.35136.20134.15136.05136.05348,817
07 Feb 2024139.15139.15134.35135.05135.05631,635
06 Feb 2024137.85139.15137.25139.15139.15410,418
05 Feb 2024141.35141.70137.05137.15137.15654,442
02 Feb 2024142.05143.80140.70141.90141.90288,404
01 Feb 2024142.00144.10140.85143.85143.85296,862
31 Jan 2024142.15145.05142.10142.55142.55718,392
30 Jan 2024149.25149.25140.80141.75141.751,725,562
29 Jan 2024151.35153.15148.55149.05149.05331,338
26 Jan 2024150.40151.35149.55150.80150.80204,528
25 Jan 2024148.50150.25147.95150.10150.10289,539
24 Jan 2024148.70149.85147.80148.40148.40301,895
23 Jan 2024149.05150.50148.35149.10149.10245,801
22 Jan 2024150.10150.10147.00148.55148.55318,227
19 Jan 2024152.20152.70148.70150.00150.00407,191
18 Jan 2024150.45151.50149.15150.55150.55346,775
17 Jan 2024148.60150.00147.05149.20149.20399,308
16 Jan 2024146.05149.70145.70148.75148.75327,483
15 Jan 2024149.65149.90146.90146.90146.90246,825
12 Jan 2024147.00148.65146.50147.45147.45354,209
11 Jan 2024149.35149.40146.00146.50146.50280,861
10 Jan 2024150.40151.45148.90149.65149.65280,958
09 Jan 2024154.00154.05150.60150.70150.70347,324
08 Jan 2024154.10155.70152.35153.30153.30575,963
05 Jan 2024150.90154.85150.40154.40154.40509,151
04 Jan 2024151.00153.60151.00152.05152.05466,512
03 Jan 2024149.10149.85146.80149.85149.85289,057
02 Jan 2024148.60150.35146.80149.60149.60231,285
29 Dec 2023148.80149.15147.60148.20148.20188,404
28 Dec 2023149.15149.25147.45148.50148.50191,665
27 Dec 2023149.00151.20148.80149.05149.05282,271
22 Dec 2023149.00149.45147.35147.70147.70222,536
21 Dec 2023146.10149.50146.10148.45148.45264,716
20 Dec 2023147.10149.90146.30147.75147.75597,860
19 Dec 2023148.50148.50146.10147.00147.00409,850
18 Dec 2023145.60149.85145.60148.95148.95411,215
15 Dec 2023147.95149.20145.95146.25146.25808,734
14 Dec 2023145.40148.15144.95146.35146.35594,771
13 Dec 2023142.80145.45141.65143.75143.75824,702
12 Dec 2023145.75146.35142.40144.05144.05640,646
11 Dec 2023145.45146.70144.00146.05146.05517,476
08 Dec 2023143.55144.95142.35144.95144.95509,184
07 Dec 2023145.00145.20142.55143.55143.55379,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...