Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Oslo - Delayed Quote NOK

Sea1 Offshore Inc. (SEA1.OL)

Compare
16.58
-1.32
(-7.37%)
At close: April 4 at 4:26:03 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.2018.2016.4616.5816.58668,946
Apr 3, 202518.2018.8217.8017.9017.90321,580
Apr 2, 202519.8819.8818.5418.7018.70280,563
Apr 1, 202520.1020.1019.1619.2219.22223,722
Mar 31, 202520.6520.6519.7419.7619.76147,126
Mar 28, 202522.0022.0020.7520.8020.80127,659
Mar 27, 202521.3021.5521.0021.5521.55140,317
Mar 26, 202521.1021.8020.7021.8021.80262,307
Mar 25, 202521.3521.3520.8521.0021.00128,557
Mar 24, 202521.0021.3520.7020.9020.90143,391
Mar 21, 202521.4021.4021.0021.1021.10230,250
Mar 20, 202521.8021.8021.0021.4021.40279,289
Mar 19, 202521.5021.5521.0521.5521.55153,518
Mar 18, 202520.4021.3520.2021.0521.05390,038
Mar 17, 202519.6020.1519.4819.9619.96228,392
Mar 14, 202518.5819.0618.3018.9018.90374,016
Mar 13, 202518.4018.5217.9018.4218.42195,477
Mar 12, 202517.5818.1417.5818.1418.14255,488
Mar 11, 202518.2018.2017.4217.5217.52370,995
Mar 10, 202518.6218.6217.8817.9817.98393,985
Mar 7, 202517.9418.4217.9418.3618.36301,016
Mar 6, 202518.9418.9817.8417.9417.94451,674
Mar 5, 202519.1419.4618.7418.7618.76234,608
Mar 4, 202520.5020.5518.8418.9418.94695,023
Mar 3, 202522.0022.3020.9521.0521.05201,152
Feb 28, 202522.2022.2021.6521.7521.75171,059
Feb 27, 202523.2023.2522.0022.2522.25196,727
Feb 26, 202523.5023.6522.4522.5022.50253,646
Feb 25, 202524.1024.1023.2023.5023.50259,119
Feb 24, 202523.6024.0523.3023.6023.60157,424
Feb 21, 202523.0023.4022.8023.2523.25233,720
Feb 20, 202522.6022.9522.1022.7522.75310,912
Feb 19, 202521.8022.6521.8022.6522.65346,909
Feb 18, 202520.9021.8020.3021.6521.65476,166
Feb 17, 202520.9020.9019.9020.3020.30359,166
Feb 14, 202521.3021.3020.1020.1020.10722,411
Feb 13, 202522.7022.7021.4021.6021.60337,738
Feb 12, 202522.4022.4521.9522.0522.05282,950
Feb 11, 202522.7022.7022.1522.4022.40134,788
Feb 10, 202522.0022.2521.8022.1522.15242,231
Feb 7, 202521.4021.9021.4021.9021.9097,000
Feb 6, 202522.3022.3021.5021.5021.50191,265
Feb 5, 202522.5522.8522.0022.1522.15228,220
Feb 4, 202522.3022.8022.1522.5022.50169,053
Feb 3, 202522.8022.8022.2022.2522.25155,097
Jan 31, 202523.1023.1022.7022.7022.7073,846
Jan 30, 202522.6023.0522.5522.7522.75200,137
Jan 29, 202523.3023.3022.4522.5522.55224,379
Jan 28, 202523.3023.3022.6022.9022.90134,787
Jan 27, 202523.2023.4022.5522.8022.80257,563
Jan 24, 202524.3524.3523.2023.2023.20347,429
Jan 23, 202524.5024.5023.9023.9523.95226,318
Jan 22, 202524.7024.9023.8023.9523.95484,987
Jan 21, 202524.1024.2523.7023.7523.75131,043
Jan 20, 202522.6023.8022.6023.8023.80187,319
Jan 17, 202524.0024.0023.2523.2523.25170,151
Jan 16, 202524.5024.5023.8023.8023.80172,044
Jan 15, 202524.4524.6523.7024.3024.30353,111
Jan 14, 2025 7.00 Dividend
Jan 14, 202525.0025.0023.6523.8523.85685,867
Jan 13, 202531.0031.5530.8031.2024.20780,349
Jan 10, 202531.3031.7530.3530.5523.701,622,477
Jan 9, 202525.4025.4024.9025.0519.4384,567
Jan 8, 202524.5025.3024.5025.0019.3984,836
Jan 7, 202524.9025.3024.7025.2019.55159,488
Jan 6, 202524.3525.4524.3525.0019.39230,627
Jan 3, 202525.8525.8525.0025.4019.7085,436
Jan 2, 202524.5025.3024.5025.3019.62188,564
Dec 30, 202424.0524.6524.0524.4518.9690,974
Dec 27, 202424.5524.8524.3024.3518.8993,955
Dec 23, 202423.5524.3523.5524.3518.89113,226
Dec 20, 202424.0024.4023.8024.1518.73136,163
Dec 19, 202423.4024.5523.1524.1018.69248,850
Dec 18, 202423.3023.9023.3023.6518.34188,877
Dec 17, 202424.8024.8023.2523.2518.03408,898
Dec 16, 202425.2025.4024.8524.9519.35111,670
Dec 13, 202425.8025.8025.2025.2519.58114,897
Dec 12, 202426.0026.3025.4025.5019.78120,961
Dec 11, 202426.1526.4525.8025.9020.09176,356
Dec 10, 202426.1526.5026.0026.3520.44118,427
Dec 9, 202426.0526.9026.0526.7520.75130,704
Dec 6, 202427.4527.4526.0526.2020.32244,702
Dec 5, 202427.1027.1026.6026.9020.86105,168
Dec 4, 202427.9527.9527.0027.0520.98157,349
Dec 3, 202427.4527.7027.0027.1021.02228,781
Dec 2, 202428.3028.9527.5027.5021.33253,537
Nov 29, 202429.3529.6028.8528.8522.38191,125
Nov 28, 202429.0030.2528.9029.3522.77395,083
Nov 27, 202429.2029.2027.8528.0021.72152,654
Nov 26, 202429.3029.6029.0029.3022.73141,541
Nov 25, 202428.5530.0528.5529.4022.80151,599
Nov 22, 202430.0030.5029.5029.7523.08238,366
Nov 21, 202429.0030.0029.0029.7023.04304,690
Nov 20, 202429.4030.0029.2029.8023.11218,852
Nov 19, 202428.5029.3028.4529.0522.53317,032
Nov 18, 202427.0528.5027.0027.7021.49507,598
Nov 15, 202426.2526.5025.9526.1520.28104,732
Nov 14, 202425.5026.3025.5026.2520.36130,077
Nov 13, 202425.7526.1025.5525.6019.86126,353
Nov 12, 202426.0026.5025.7526.0520.21189,480
Nov 11, 202427.5027.5026.3026.4020.4889,872
Nov 8, 202426.8526.9026.4026.6020.63208,388
Nov 7, 202427.0027.2526.7526.8520.83173,334
Nov 6, 202427.5027.5026.3026.3520.44148,770
Nov 5, 202426.6527.4026.6526.9520.90224,949
Nov 4, 202426.6527.3526.6026.6520.67143,876
Nov 1, 202427.2027.9526.9027.2021.10303,912
Oct 31, 202426.9027.4026.4027.0020.94770,665
Oct 30, 202427.0027.0026.0526.2020.32292,735
Oct 29, 202425.5526.5525.5526.1520.28226,699
Oct 28, 202425.8025.8025.2025.6019.86141,526
Oct 25, 202425.5026.2025.4526.2020.3279,320
Oct 24, 202425.4525.9025.3525.4019.70100,439
Oct 23, 202426.0026.0025.3525.4519.74151,197
Oct 22, 202426.3026.3025.6525.8520.05175,913
Oct 21, 202426.0026.5025.9026.3020.40119,429
Oct 18, 202426.5026.5525.9025.9020.09143,881
Oct 17, 202426.6026.6026.1026.2520.36174,673
Oct 16, 202426.5026.8526.2026.6020.63133,066
Oct 15, 202427.6027.6026.3526.5020.55179,624
Oct 14, 202428.4028.5027.5527.7021.49159,878
Oct 11, 202428.7528.7528.3028.5022.1137,004
Oct 10, 202428.5028.6028.4028.6022.1859,373
Oct 9, 202428.4028.7028.1528.5022.11105,502
Oct 8, 202428.9028.9528.2028.4522.07119,112
Oct 7, 202429.4030.8028.9029.0022.49275,126
Oct 4, 202429.1030.1029.1029.9523.23365,095
Oct 3, 202428.0029.0028.0028.8522.3889,969
Oct 2, 202428.0529.0528.0528.6522.2287,111
Oct 1, 202427.8028.9027.8028.6522.22130,978
Sep 30, 202427.0528.4027.0528.3021.95193,106
Sep 27, 202427.3027.4526.8027.3021.1791,639
Sep 26, 202428.2028.2026.6026.7020.71486,333
Sep 25, 202428.5028.7528.3028.3521.9987,634
Sep 24, 202428.2029.1028.2028.6522.2254,736
Sep 23, 202428.0028.8028.0028.8022.3466,120
Sep 20, 202429.1029.1028.1028.5022.1196,650
Sep 19, 202429.0029.5528.7028.8522.38158,424
Sep 18, 202429.3029.3528.6529.0022.4974,580
Sep 17, 202428.7029.5028.7029.0522.53247,703
Sep 16, 202428.0028.9028.0028.6022.1889,355
Sep 13, 202429.0029.0027.7528.6522.22136,054
Sep 12, 202427.1028.5527.0528.1521.83400,618
Sep 11, 202426.6027.1526.5526.6020.63230,730
Sep 10, 202427.3527.5026.8027.1021.02177,705
Sep 9, 202427.5027.5026.7527.4521.2966,125
Sep 6, 202427.8527.8526.5527.2521.14224,574
Sep 5, 202428.4028.4026.8027.0520.98216,755
Sep 3, 202429.5029.5028.3028.3021.95252,950
Sep 2, 202429.1030.3029.1029.6022.96197,392
Aug 30, 202430.7530.7529.2029.3522.7794,749
Aug 29, 202428.7029.9528.7029.5522.92194,554
Aug 28, 202430.0030.3529.1029.2022.65208,140
Aug 27, 202430.9030.9529.7530.0523.31277,636
Aug 26, 202430.9031.3530.1530.4023.58249,101
Aug 23, 2024 5.00 Dividend
Aug 23, 202430.7031.2029.7530.6023.73466,279
Aug 22, 202434.0535.5032.1535.0523.311,138,201
Aug 21, 202431.3033.7531.3033.7522.441,486,942
Aug 20, 202430.0030.0028.7529.0519.32265,123
Aug 19, 202429.3029.8529.2529.7019.75104,380
Aug 16, 202429.2530.2029.2529.6019.68153,296
Aug 15, 202429.5029.5029.0029.3519.5251,528
Aug 14, 202429.7529.7529.0529.5019.6245,764
Aug 13, 202429.3029.8029.0529.1019.35142,588
Aug 12, 202428.7029.8028.7029.5519.65108,097
Aug 9, 202429.0029.3528.8028.9019.22112,258
Aug 8, 202428.5029.1028.4528.8019.15176,965
Aug 7, 202427.3529.1026.8028.7519.12609,962
Aug 6, 202427.3527.8525.8526.6517.72622,219
Aug 5, 202427.3527.3525.8526.5517.66574,631
Aug 2, 202430.0030.0028.6028.7019.09464,729
Aug 1, 202431.5031.5030.7030.7020.42130,958
Jul 31, 202431.8031.8031.1031.3020.81135,914
Jul 30, 202430.9531.4530.3531.2020.75195,203
Jul 29, 202430.0530.9530.0530.9520.58202,631
Jul 26, 202429.9030.3029.5029.8519.85176,165
Jul 25, 202429.3529.5028.8529.4019.55167,259
Jul 24, 202429.8029.9029.3029.6519.72218,781
Jul 23, 202430.2530.7029.5529.8519.85357,019
Jul 22, 202431.2031.2029.8030.4020.22354,158
Jul 19, 202430.7031.0030.4030.4020.22100,864
Jul 18, 202430.9031.0030.3030.6520.38143,746
Jul 17, 202429.6031.0029.6030.8520.52132,717
Jul 16, 202430.0030.0029.3529.6519.7286,445
Jul 15, 202429.2029.9029.2029.9019.88110,074
Jul 12, 202429.2029.6028.9529.2019.42166,637
Jul 11, 202430.1530.1529.2529.2519.45193,294
Jul 10, 202429.9530.5029.7030.1020.02132,979
Jul 9, 202430.2030.8529.7029.9519.92229,922
Jul 8, 202430.2030.3529.6029.6019.68262,487
Jul 5, 202430.0030.5029.5029.6019.68101,528
Jul 4, 202430.9030.9029.7529.7519.78170,873
Jul 3, 202430.2531.1029.9030.4020.22471,669
Jul 2, 202429.0029.7028.6029.3019.48159,345
Jul 1, 202429.5029.7028.8028.8519.19153,886
Jun 28, 202429.0029.6528.7029.0019.28133,673
Jun 27, 202428.0029.0028.0028.6519.05123,372
Jun 26, 202427.7528.6027.7528.2518.79116,614
Jun 25, 202428.5028.9027.8527.9018.55146,822
Jun 24, 202427.6028.5027.3028.5018.95205,775
Jun 21, 202427.9528.1027.4027.8518.52180,292
Jun 20, 202428.3028.5027.8028.2018.75263,030
Jun 19, 202429.2529.2528.4528.6519.05178,946
Jun 18, 202429.0029.3528.5028.8519.19192,128
Jun 17, 202428.7029.0528.1528.8519.19173,550
Jun 14, 202429.3029.6528.8028.9519.25210,329
Jun 13, 202430.2030.3529.3029.4019.55116,568
Jun 12, 202429.6030.5529.5030.2020.08216,054
Jun 11, 202430.4031.0529.4029.5519.65252,321
Jun 10, 202430.1031.0029.6530.6520.38169,213
Jun 7, 202429.9030.5029.5530.2020.08203,553
Jun 6, 202431.0031.0030.0530.5020.28172,056
Jun 5, 202431.1031.1029.9530.7020.42253,272
Jun 4, 202432.0532.0530.2530.2520.12362,339
Jun 3, 202432.5033.6031.8032.0521.31186,204
May 31, 202433.5033.7032.8033.0521.98209,902
May 30, 202432.4533.5031.9532.9021.88197,217
May 29, 202433.0533.0532.2532.2521.45157,819
May 28, 202432.0032.8532.0032.3521.51260,379
May 27, 202432.9032.9531.9532.4021.55202,308
May 24, 202431.1032.3030.8532.0021.28335,835
May 23, 202430.5031.3030.4531.0020.61359,117
May 22, 202431.7032.0030.3530.6020.35652,935
May 21, 202433.5033.5031.9031.9521.25435,195
May 16, 202433.1033.7032.6533.1522.04255,802
May 15, 202435.5035.5532.9033.0021.941,062,100
May 14, 202437.0037.0035.3036.3024.1495,153
May 13, 202436.6037.1035.9036.1024.01153,379
May 10, 202436.8037.2036.5536.7524.4495,393
May 8, 202436.6036.6035.6035.9023.87128,027
May 7, 202434.8536.1034.5536.0023.94293,599
May 6, 202434.9035.2034.5034.8523.18162,965

Related Tickers

NORAM.OL NorAm Drilling AS
28.05
-6.50%
 
EWIND.OL Edda Wind ASA
15.10
-9.04%
 
SUBC.OL Subsea 7 S.A.
140.70
-8.99%
 
3303.HK Jutal Offshore Oil Services Limited
0.640
-1.54%
 
DU4.SI Mermaid Maritime Public Company Limited
0.1100
-1.79%
 
SBMO.AS SBM Offshore N.V.
17.19
-7.98%
 
WHD Cactus, Inc.
37.57
-7.53%
 
KGS Kodiak Gas Services, Inc.
31.28
-9.93%
 
FTI TechnipFMC plc
25.16
-14.68%
 
HLX Helix Energy Solutions Group, Inc.
6.74
-10.61%