Subsea 7 S.A. (0OGK.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 06:32PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 216.00 | 217.80 | 208.60 | 210.00 | 210.00 | 21,948 |
| 25 Jul 2024 | 213.30 | 216.20 | 208.00 | 209.95 | 209.95 | 29,037 |
| 24 Jul 2024 | 208.80 | 211.00 | 207.00 | 208.25 | 208.25 | 50,892 |
| 23 Jul 2024 | 211.60 | 212.00 | 208.60 | 209.62 | 209.62 | 23,602 |
| 22 Jul 2024 | 208.90 | 211.00 | 209.00 | 209.92 | 209.92 | 21,791 |
| 19 Jul 2024 | 207.60 | 209.80 | 202.40 | 209.20 | 209.20 | 11,525 |
| 18 Jul 2024 | 204.15 | 206.80 | 202.40 | 205.74 | 205.74 | 68,501 |
| 17 Jul 2024 | 200.60 | 204.20 | 201.20 | 203.00 | 203.00 | 9,155 |
| 16 Jul 2024 | 199.85 | 200.60 | 198.40 | 199.40 | 199.40 | 25,463 |
| 15 Jul 2024 | 201.20 | 202.60 | 199.70 | 201.80 | 201.80 | 5,878 |
| 12 Jul 2024 | 198.30 | 203.60 | 196.40 | 201.20 | 201.20 | 38,636 |
| 11 Jul 2024 | 195.20 | 199.40 | 196.50 | 196.50 | 196.50 | 14,580 |
| 10 Jul 2024 | 200.00 | 200.80 | 195.80 | 198.00 | 198.00 | 22,935 |
| 09 Jul 2024 | 199.05 | 199.30 | 197.70 | 198.58 | 198.58 | 14,415 |
| 08 Jul 2024 | 199.50 | 202.40 | 198.60 | 198.90 | 198.90 | 1,415,055 |
| 05 Jul 2024 | 201.80 | 203.80 | 200.60 | 202.38 | 202.38 | 9,554 |
| 04 Jul 2024 | 202.30 | 203.80 | 200.40 | 202.24 | 202.24 | 11,356 |
| 03 Jul 2024 | 202.20 | 202.40 | 201.00 | 202.00 | 202.00 | 3,008 |
| 02 Jul 2024 | 201.70 | 203.20 | 200.80 | 201.80 | 201.80 | 220,677 |
| 01 Jul 2024 | 202.55 | 203.00 | 201.00 | 202.47 | 202.47 | 21,174 |
| 28 Jun 2024 | 199.10 | 202.60 | 199.80 | 201.30 | 201.30 | 14,647 |
| 27 Jun 2024 | 196.50 | 199.40 | 197.50 | 198.63 | 198.63 | 16,571 |
| 26 Jun 2024 | 197.15 | 200.00 | 194.80 | 198.62 | 198.62 | 47,965 |
| 25 Jun 2024 | 196.50 | 198.20 | 195.90 | 197.11 | 197.11 | 7,358 |
| 24 Jun 2024 | 196.15 | 197.30 | 194.30 | 195.59 | 195.59 | 15,540 |
| 21 Jun 2024 | 195.60 | 196.90 | 194.30 | 196.37 | 196.37 | 17,939 |
| 20 Jun 2024 | 195.00 | 195.90 | 190.50 | 194.44 | 194.44 | 12,624 |
| 19 Jun 2024 | 193.85 | 195.30 | 191.30 | 194.80 | 194.80 | 32,406 |
| 18 Jun 2024 | 189.85 | 191.70 | 188.50 | 189.92 | 189.92 | 49,821 |
| 17 Jun 2024 | 188.35 | 190.40 | 187.20 | 188.23 | 188.23 | 19,929 |
| 14 Jun 2024 | 190.00 | 190.10 | 187.00 | 188.78 | 188.78 | 27,031 |
| 13 Jun 2024 | 192.85 | 193.30 | 189.00 | 190.95 | 190.95 | 86,507 |
| 12 Jun 2024 | 185.00 | 194.50 | 186.90 | 193.68 | 193.68 | 20,094 |
| 11 Jun 2024 | 191.25 | 191.30 | 187.70 | 187.95 | 187.95 | 19,279 |
| 10 Jun 2024 | 186.15 | 190.20 | 184.90 | 188.80 | 188.80 | 10,387 |
| 07 Jun 2024 | 188.80 | 188.40 | 186.10 | 187.86 | 187.86 | 7,518 |
| 06 Jun 2024 | 189.20 | 189.60 | 188.20 | 188.74 | 188.74 | 12,284 |
| 05 Jun 2024 | 185.65 | 188.60 | 183.80 | 188.30 | 188.30 | 6,497 |
| 04 Jun 2024 | 191.05 | 191.20 | 183.20 | 183.90 | 183.90 | 10,915 |
| 03 Jun 2024 | 197.15 | 197.40 | 191.10 | 194.63 | 194.63 | 10,566 |
| 31 May 2024 | 193.80 | 194.90 | 192.80 | 192.99 | 192.99 | 34,725 |
| 30 May 2024 | 196.00 | 197.30 | 188.00 | 196.44 | 196.44 | 60,224 |
| 29 May 2024 | 189.95 | 191.70 | 188.00 | 189.56 | 189.56 | 23,792 |
| 28 May 2024 | 188.60 | 189.90 | 186.90 | 189.10 | 189.10 | 12,381 |
| 24 May 2024 | 183.85 | 185.60 | 183.60 | 183.85 | 183.85 | 29,250 |
| 23 May 2024 | 190.30 | 188.00 | 184.30 | 185.46 | 185.46 | 46,538 |
| 22 May 2024 | 187.55 | 190.20 | 186.40 | 187.60 | 187.60 | 10,364 |
| 21 May 2024 | 188.25 | 189.40 | 186.70 | 187.44 | 187.44 | 23,799 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 185.90 | 188.40 | 185.10 | 187.12 | 187.12 | 10,155 |
| 15 May 2024 | 188.30 | 189.40 | 184.70 | 186.25 | 186.25 | 19,563 |
| 14 May 2024 | 187.85 | 189.70 | 186.40 | 188.46 | 188.46 | 34,098 |
| 13 May 2024 | 186.90 | 188.30 | 186.20 | 186.90 | 186.90 | 10,866 |
| 10 May 2024 | 184.80 | 187.80 | 185.10 | 185.73 | 185.73 | 22,764 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 184.50 | 185.50 | 182.20 | 183.58 | 183.58 | 55,029 |
| 07 May 2024 | 181.15 | 183.80 | 180.60 | 183.26 | 183.26 | 25,369 |
| 06 May 2024 | 3 Dividend | |||||
| 03 May 2024 | 182.10 | 183.30 | 179.80 | 180.15 | 177.15 | 35,065 |
| 02 May 2024 | 179.15 | 183.00 | 175.80 | 182.80 | 179.76 | 32,661 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 181.50 | 184.10 | 179.90 | 182.15 | 179.12 | 33,061 |
| 29 Apr 2024 | 182.50 | 182.80 | 179.50 | 179.98 | 176.98 | 11,622 |
| 26 Apr 2024 | 181.55 | 182.02 | 178.50 | 181.98 | 178.95 | 268,390 |
| 25 Apr 2024 | 177.85 | 182.30 | 174.40 | 179.84 | 176.85 | 255,919 |
| 24 Apr 2024 | 178.45 | 178.80 | 173.50 | 174.50 | 171.59 | 130,668 |
| 23 Apr 2024 | 175.75 | 176.50 | 173.00 | 174.80 | 171.89 | 83,507 |
| 22 Apr 2024 | 174.20 | 176.40 | 173.00 | 174.90 | 171.98 | 50,273 |
| 19 Apr 2024 | 180.00 | 177.50 | 174.70 | 175.30 | 172.38 | 102,415 |
| 18 Apr 2024 | 177.50 | 178.44 | 176.30 | 176.97 | 174.02 | 104,228 |
| 17 Apr 2024 | 176.15 | 178.60 | 175.10 | 177.13 | 174.18 | 66,466 |
| 16 Apr 2024 | 180.35 | 180.88 | 176.70 | 178.96 | 175.98 | 294,499 |
| 15 Apr 2024 | 183.65 | 183.90 | 180.90 | 182.44 | 179.40 | 224,824 |
| 12 Apr 2024 | 180.25 | 184.04 | 181.22 | 183.50 | 180.44 | 79,565 |
| 11 Apr 2024 | 173.90 | 182.30 | 179.00 | 180.21 | 177.21 | 203,168 |
| 10 Apr 2024 | 179.60 | 178.58 | 174.60 | 175.95 | 173.02 | 79,561 |
| 09 Apr 2024 | 178.75 | 181.20 | 177.00 | 179.94 | 176.94 | 108,951 |
| 08 Apr 2024 | 177.65 | 179.90 | 176.10 | 178.72 | 175.74 | 58,683 |
| 05 Apr 2024 | 177.10 | 178.00 | 175.50 | 177.20 | 174.25 | 76,805 |
| 04 Apr 2024 | 180.30 | 181.20 | 177.70 | 178.40 | 175.43 | 157,203 |
| 03 Apr 2024 | 178.80 | 180.70 | 177.40 | 178.80 | 175.82 | 331,355 |
| 02 Apr 2024 | 172.65 | 178.90 | 172.50 | 178.65 | 175.67 | 221,353 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 171.93 | 172.57 | 171.49 | 172.55 | 169.68 | 36,008 |
| 26 Mar 2024 | 170.85 | 173.40 | 169.95 | 171.80 | 168.94 | 114,339 |
| 25 Mar 2024 | 170.80 | 173.80 | 168.90 | 171.60 | 168.74 | 684,709 |
| 22 Mar 2024 | 172.05 | 171.65 | 168.32 | 169.95 | 167.12 | 175,603 |
| 21 Mar 2024 | 173.63 | 173.52 | 169.70 | 170.98 | 168.13 | 136,954 |
| 20 Mar 2024 | 172.85 | 174.25 | 172.70 | 173.40 | 170.51 | 103,004 |
| 19 Mar 2024 | 172.15 | 174.60 | 170.60 | 172.77 | 169.89 | 46,481 |
| 18 Mar 2024 | 171.27 | 172.20 | 169.80 | 171.32 | 168.47 | 75,364 |
| 15 Mar 2024 | 164.30 | 171.40 | 162.25 | 169.95 | 167.12 | 113,880 |
| 14 Mar 2024 | 162.15 | 163.90 | 161.20 | 162.28 | 159.58 | 102,498 |
| 13 Mar 2024 | 160.50 | 162.46 | 159.90 | 160.36 | 157.69 | 187,750 |
| 12 Mar 2024 | 160.27 | 160.95 | 158.25 | 160.95 | 158.27 | 57,357 |
| 11 Mar 2024 | 157.38 | 159.35 | 156.05 | 157.79 | 155.16 | 36,779 |
| 08 Mar 2024 | 161.00 | 161.40 | 158.35 | 158.69 | 156.05 | 42,697 |
| 07 Mar 2024 | 155.10 | 160.75 | 159.00 | 159.32 | 156.66 | 79,973 |
| 06 Mar 2024 | 157.80 | 159.60 | 157.65 | 157.67 | 155.04 | 742,559 |
| *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.