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

Subsea 7 S.A. (SUBC.OL)

Compare
140.70
-13.90
(-8.99%)
At close: April 4 at 4:25:27 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025152.00153.90140.50140.70140.70973,505
Apr 3, 2025158.00160.40153.30154.60154.60697,095
Apr 2, 2025165.30166.00162.00162.00162.00354,285
Apr 1, 2025168.10169.10165.40165.40165.40296,516
Mar 31, 2025168.00168.40166.00167.60167.60422,328
Mar 28, 2025171.40173.80169.00169.30169.30356,988
Mar 27, 2025170.70173.00169.20173.00173.00509,697
Mar 26, 2025170.10172.70168.20172.40172.40429,197
Mar 25, 2025170.20171.40169.00169.50169.50210,599
Mar 24, 2025169.30170.80168.30170.00170.00324,105
Mar 21, 2025171.00172.00168.20168.30168.30591,085
Mar 20, 2025169.80171.00168.00171.00171.00482,587
Mar 19, 2025167.00169.90166.40168.80168.80436,772
Mar 18, 2025166.20169.60166.20167.50167.50652,803
Mar 17, 2025162.00166.00162.00165.30165.30477,678
Mar 14, 2025159.90162.60159.10162.40162.40424,616
Mar 13, 2025159.90161.40159.50160.00160.00419,346
Mar 12, 2025154.20161.10154.20160.40160.40669,074
Mar 11, 2025149.80154.30148.80154.30154.30581,129
Mar 10, 2025159.20159.20152.80153.30153.30991,696
Mar 7, 2025158.40159.70156.70158.70158.70837,531
Mar 6, 2025161.80162.90158.10158.30158.30642,315
Mar 5, 2025160.00162.80156.80160.00160.001,038,262
Mar 4, 2025166.00166.50158.00158.00158.001,323,253
Mar 3, 2025172.00175.00168.00168.00168.00855,092
Feb 28, 2025176.00177.50171.20172.70172.701,285,104
Feb 27, 2025177.00180.50174.50178.40178.40931,985
Feb 26, 2025182.00186.80177.80178.70178.701,319,151
Feb 25, 2025184.20185.80181.80182.20182.20981,880
Feb 24, 2025200.00200.00185.70187.00187.002,795,175
Feb 21, 2025184.50186.40181.50181.60181.60465,531
Feb 20, 2025184.80186.00182.00184.50184.50448,253
Feb 19, 2025185.50186.60184.10184.70184.70262,420
Feb 18, 2025183.30185.60182.50184.70184.70214,289
Feb 17, 2025181.30183.70180.60182.90182.90260,764
Feb 14, 2025180.90182.50180.20181.10181.10336,972
Feb 13, 2025184.20184.50179.50181.30181.30621,377
Feb 12, 2025188.40188.40185.00185.40185.40346,913
Feb 11, 2025187.60190.50187.40190.20190.20415,683
Feb 10, 2025185.30187.30185.30187.30187.30137,509
Feb 7, 2025183.00185.60182.40185.50185.50279,181
Feb 6, 2025188.00189.40184.00184.60184.60279,224
Feb 5, 2025188.40190.20185.90187.90187.90267,690
Feb 4, 2025184.60187.60182.80187.60187.60312,978
Feb 3, 2025180.30185.70180.10184.10184.10155,151
Jan 31, 2025188.30189.10186.80187.30187.30340,332
Jan 30, 2025186.00188.70186.00187.50187.50288,461
Jan 29, 2025188.20189.30185.40186.20186.20394,751
Jan 28, 2025191.00191.80189.50189.50189.50320,126
Jan 27, 2025190.10191.00189.00191.00191.00271,242
Jan 24, 2025195.80196.60190.40191.10191.10509,108
Jan 23, 2025196.50197.00195.50195.80195.80442,338
Jan 22, 2025195.30197.00194.20196.30196.30293,744
Jan 21, 2025196.70197.40192.40194.50194.50512,893
Jan 20, 2025197.20198.80196.30197.20197.20150,229
Jan 17, 2025197.90198.90196.70197.50197.50409,276
Jan 16, 2025197.10198.30195.70197.20197.20426,443
Jan 15, 2025198.60199.00195.40195.70195.70458,335
Jan 14, 2025198.90199.70197.30198.30198.30340,773
Jan 13, 2025199.20200.20195.20197.60197.60444,287
Jan 10, 2025197.00199.50196.30199.00199.00417,839
Jan 9, 2025195.60198.00195.20197.20197.20223,569
Jan 8, 2025193.80198.50193.80196.60196.60475,926
Jan 7, 2025194.50197.50191.40193.50193.50366,988
Jan 6, 2025193.30195.30191.50195.10195.10480,770
Jan 3, 2025191.00193.00189.60192.50192.50378,891
Jan 2, 2025183.00189.80183.00189.60189.60511,058
Dec 30, 2024179.70180.50177.20180.10180.10389,084
Dec 27, 2024178.10180.00177.90179.40179.40226,405
Dec 23, 2024177.30178.40175.80177.50177.50293,731
Dec 20, 2024178.00179.00174.50176.10176.10887,191
Dec 19, 2024177.00180.30177.00179.00179.00439,058
Dec 18, 2024178.20181.50178.00178.70178.70346,856
Dec 17, 2024179.90180.60177.10178.90178.90706,567
Dec 16, 2024178.30178.60176.40177.40177.40215,877
Dec 13, 2024177.70179.90176.10178.30178.30387,247
Dec 12, 2024174.10178.80173.60177.00177.00651,662
Dec 11, 2024172.00175.20171.90172.10172.10353,867
Dec 10, 2024175.90175.90171.70173.90173.90384,842
Dec 9, 2024173.30176.40173.30176.40176.40394,038
Dec 6, 2024178.40179.70172.20173.10173.10454,905
Dec 5, 2024178.70182.10176.50179.80179.80436,197
Dec 4, 2024179.30181.10178.60178.90178.90425,370
Dec 3, 2024173.80179.10173.80178.50178.50600,612
Dec 2, 2024174.10175.70172.40173.10173.10429,250
Nov 29, 2024176.70177.30173.20174.30174.30541,989
Nov 28, 2024179.30179.80176.20177.30177.30550,817
Nov 27, 2024173.70176.10172.20176.10176.10388,489
Nov 26, 2024180.40180.70172.60173.50173.50746,612
Nov 25, 2024184.50186.90180.90181.60181.60654,962
Nov 22, 2024185.30187.90183.90185.10185.10415,286
Nov 21, 2024189.00190.50179.70185.00185.00788,934
Nov 20, 2024181.90184.00181.40183.10183.10410,417
Nov 19, 2024181.10182.90179.30181.70181.70421,849
Nov 18, 2024180.10181.40178.80181.40181.40356,372
Nov 15, 2024177.00181.60177.00181.50181.50305,653
Nov 14, 2024176.10177.70176.10177.00177.00314,820
Nov 13, 2024176.60177.30174.70175.10175.10280,397
Nov 12, 2024179.30180.90176.30176.80176.80393,482
Nov 11, 2024179.90181.60178.60180.00180.00456,328
Nov 8, 2024178.20178.80176.30177.00177.00351,335
Nov 7, 2024174.90178.90174.90177.80177.80564,844
Nov 6, 2024167.00175.30167.00173.70173.70866,557
Nov 5, 2024168.40169.60166.70169.30169.30390,317
Nov 4, 2024170.40170.80168.00168.70168.70555,724
Nov 1, 2024169.30172.30169.00170.40170.40348,363
Oct 31, 2024167.30169.10167.00168.30168.30611,375
Oct 30, 2024 3.00 Dividend
Oct 30, 2024164.60168.00164.60167.50167.50716,901
Oct 29, 2024171.70173.60167.20167.30164.301,191,218
Oct 28, 2024175.50176.70171.50172.50169.41689,216
Oct 25, 2024175.80178.30175.80178.00174.81421,971
Oct 24, 2024175.20178.90175.20175.90172.75415,055
Oct 23, 2024176.10178.50174.00175.30172.16287,382
Oct 22, 2024177.50178.70173.60176.50173.34378,733
Oct 21, 2024175.30177.70175.30176.50173.34297,772
Oct 18, 2024178.70180.00175.10175.10171.96475,087
Oct 17, 2024175.20178.60175.00178.60175.40369,537
Oct 16, 2024176.80179.50176.80178.70175.50614,346
Oct 15, 2024182.70186.00176.20177.90174.71887,260
Oct 14, 2024186.40187.10184.40184.50181.19518,182
Oct 11, 2024182.10187.00180.90187.00183.65893,379
Oct 10, 2024177.30182.40177.20182.40179.13505,765
Oct 9, 2024176.20179.00176.00177.10173.92376,954
Oct 8, 2024180.00180.70175.60175.70172.55529,547
Oct 7, 2024180.50181.90179.10181.00177.75463,079
Oct 4, 2024177.00180.30176.60180.00176.77472,997
Oct 3, 2024176.00177.30174.40176.40173.24460,321
Oct 2, 2024174.00178.10174.00177.00173.83422,777
Oct 1, 2024170.00174.30168.00172.90169.80506,899
Sep 30, 2024170.70172.50168.40170.50167.44351,531
Sep 27, 2024168.50171.50168.20170.50167.44637,178
Sep 26, 2024173.10174.30167.90169.10166.071,205,643
Sep 25, 2024187.20187.20180.70181.80178.54562,244
Sep 24, 2024189.00190.10187.90187.90184.53424,684
Sep 23, 2024189.20189.70187.70189.10185.71305,880
Sep 20, 2024188.80189.80186.90189.20185.81941,296
Sep 19, 2024187.90189.40187.40188.60185.22616,016
Sep 18, 2024185.10186.20183.90186.10182.76568,761
Sep 17, 2024183.30184.60182.70184.50181.19360,410
Sep 16, 2024181.50183.50180.60182.90179.62216,254
Sep 13, 2024180.00182.60179.60182.30179.03238,025
Sep 12, 2024178.60179.50177.90179.30176.08360,757
Sep 11, 2024175.00177.70174.50176.10172.94410,792
Sep 10, 2024178.50180.80173.80175.00171.86565,251
Sep 9, 2024180.00180.50175.30180.30177.07705,781
Sep 6, 2024184.00186.00183.10185.60182.27386,406
Sep 5, 2024186.50186.50184.20185.90182.57291,664
Sep 4, 2024181.50187.00181.20186.50183.16418,590
Sep 3, 2024188.00188.40183.80183.80180.50334,972
Sep 2, 2024187.60189.40186.70187.90184.53266,551
Aug 30, 2024190.70191.10187.20189.20185.81487,156
Aug 29, 2024187.20190.90185.70190.90187.48290,407
Aug 28, 2024193.80193.90186.10188.00184.63553,117
Aug 27, 2024198.00199.00194.80196.00192.49222,702
Aug 26, 2024194.80199.40194.60198.40194.84225,639
Aug 23, 2024196.10197.10194.70195.90192.39223,616
Aug 22, 2024193.00194.80192.70193.70190.23171,162
Aug 21, 2024193.60195.40192.30194.20190.72218,674
Aug 20, 2024196.00201.00193.50195.00191.50284,808
Aug 19, 2024197.20198.20195.20197.40193.86136,644
Aug 16, 2024197.70198.80195.60197.30193.76509,309
Aug 15, 2024194.00196.10193.10195.60192.09240,012
Aug 14, 2024191.90193.90191.00193.40189.93311,783
Aug 13, 2024192.70193.40190.80191.50188.07277,761
Aug 12, 2024191.00192.30190.30191.90188.46245,584
Aug 9, 2024189.30191.20189.00190.40186.99307,552
Aug 8, 2024192.40193.10186.60189.00185.61529,340
Aug 7, 2024194.60195.30191.80193.00189.54607,340
Aug 6, 2024193.00195.90189.20191.80188.36607,349
Aug 5, 2024188.00194.60187.10188.10184.73967,872
Aug 2, 2024204.60205.00201.20202.60198.97565,336
Aug 1, 2024211.00212.20205.60206.40202.70418,121
Jul 31, 2024212.00213.60210.20210.20206.43589,536
Jul 30, 2024210.20211.60208.00209.00205.25394,052
Jul 29, 2024211.40214.00208.20210.20206.43598,376
Jul 26, 2024216.00218.20208.60209.40205.65852,072
Jul 25, 2024214.00216.40207.80215.20211.341,024,093
Jul 24, 2024208.80211.00206.80208.80205.06625,772
Jul 23, 2024211.00212.20208.60208.80205.06667,488
Jul 22, 2024208.80211.00208.20211.00207.22445,406
Jul 19, 2024206.20210.00205.00208.80205.06624,379
Jul 18, 2024204.40207.00203.80206.20202.50555,318
Jul 17, 2024199.80204.80199.80203.80200.15524,978
Jul 16, 2024199.80200.80198.40199.50195.92257,916
Jul 15, 2024200.60202.60199.20199.70196.12395,035
Jul 12, 2024198.00203.60198.00201.20197.59529,355
Jul 11, 2024199.20199.40196.40197.60194.06350,047
Jul 10, 2024197.00199.60196.60199.10195.53354,960
Jul 9, 2024198.90199.50197.80199.50195.92427,567
Jul 8, 2024199.80201.00198.40199.00195.43405,778
Jul 5, 2024201.60204.00199.80199.80196.22386,373
Jul 4, 2024202.40203.00201.00201.00197.40229,411
Jul 3, 2024202.60202.80201.20201.80198.18306,275
Jul 2, 2024201.40203.00200.20201.40197.79671,944
Jul 1, 2024201.80203.60201.00201.60197.98379,850
Jun 28, 2024199.10202.60199.10200.80197.20395,047
Jun 27, 2024196.00199.50196.00198.60195.04323,568
Jun 26, 2024197.10200.60194.60195.60192.09773,657
Jun 25, 2024197.00198.20195.60196.20192.68312,930
Jun 24, 2024196.20197.10194.40197.00193.47399,337
Jun 21, 2024195.20197.00194.60196.30192.78564,149
Jun 20, 2024192.00196.00190.50195.50191.99771,575
Jun 19, 2024194.00195.70191.20191.50188.07469,216
Jun 18, 2024189.00191.70188.40191.70188.26549,365
Jun 17, 2024188.20190.20186.80188.90185.51293,092
Jun 14, 2024189.60190.50186.60188.20184.83398,433
Jun 13, 2024192.40193.70189.10189.80186.40421,751
Jun 12, 2024190.50194.80190.30192.20188.75628,397
Jun 11, 2024191.10191.40187.40188.10184.73241,137
Jun 10, 2024186.10190.20186.00190.20186.79270,279
Jun 7, 2024189.00189.00186.00188.30184.92275,024
Jun 6, 2024189.50189.80188.20189.40186.00289,277
Jun 5, 2024185.70189.00185.10188.60185.22405,164
Jun 4, 2024191.00191.20182.70185.00181.68672,877
Jun 3, 2024196.00197.50191.10191.80188.36346,888
May 31, 2024193.90195.40192.10193.80190.32673,736
May 30, 2024195.00197.80193.00193.00189.54677,999
May 29, 2024190.00191.40187.80189.20185.81514,790
May 28, 2024188.90190.10186.80189.30185.91434,415
May 27, 2024186.50189.10186.30188.40185.02260,696
May 24, 2024183.70185.70183.10185.00181.68371,799
May 23, 2024186.80187.20184.40184.80181.49337,987
May 22, 2024188.50190.00186.30186.30182.96267,048
May 21, 2024188.70189.40186.60188.90185.51314,774
May 16, 2024185.60188.70185.10188.60185.22551,256
May 15, 2024187.60189.40184.60185.20181.88380,430
May 14, 2024187.30189.80186.40187.40184.04609,376
May 13, 2024186.70187.90186.00187.30183.94432,512
May 10, 2024184.90187.90184.50187.00183.65661,510
May 8, 2024183.90185.70181.90183.60180.31424,619
May 7, 2024181.50183.80180.10183.80180.50715,388
May 6, 2024 3.00 Dividend
May 6, 2024180.20181.10177.30180.90177.66475,357
May 3, 2024182.20183.80179.60180.10173.92510,093
May 2, 2024179.20183.00175.50182.00175.76676,045
Apr 30, 2024181.70184.00179.80180.20174.02327,011
Apr 29, 2024182.20182.80179.10181.40175.18483,274
Apr 26, 2024178.90182.20178.80182.00175.76715,627
Apr 25, 2024178.00182.90174.20179.80173.63678,279
Apr 24, 2024178.10178.20173.50174.50168.52382,245
Apr 23, 2024175.30176.50174.40174.80168.81236,101
Apr 22, 2024174.30175.70173.30174.10168.13273,537
Apr 19, 2024177.40177.60174.80175.30169.29760,347
Apr 18, 2024177.10178.40176.40178.40172.28358,930
Apr 17, 2024176.70178.90175.70178.00171.90300,191
Apr 16, 2024180.90180.90176.70176.70170.64419,303
Apr 15, 2024183.90184.00180.90182.00175.76367,513
Apr 12, 2024179.80184.00179.80184.00177.69510,649
Apr 11, 2024180.40182.60178.90179.00172.86854,952
Apr 10, 2024178.60178.60174.60176.30170.25341,043
Apr 9, 2024178.10181.20178.10178.90172.77323,771
Apr 8, 2024177.30179.90176.60178.30172.19501,223
Apr 5, 2024177.50178.10175.10177.20171.12555,068
Apr 4, 2024180.40181.40177.70178.40172.28522,504

Related Tickers

AKAST.OL Akastor ASA
11.62
-4.75%
 
SEA1.OL Sea1 Offshore Inc.
16.58
-7.37%
 
SPMm.XC
 
SBMOa.XC
 
EWIND.OL Edda Wind ASA
15.10
-9.04%
 
3303.HK Jutal Offshore Oil Services Limited
0.640
-1.54%
 
DU4.SI Mermaid Maritime Public Company Limited
0.1100
-1.79%
 
TE.PA Technip Energies N.V.
26.88
-6.73%
 
AKSO.OL Aker Solutions ASA
29.22
-10.31%
 
TGS.OL TGS ASA
79.60
-7.50%