Subsea 7 S.A. (LON:0OGK)
London · Delayed Price · Currency is GBP · Price in NOK 316.00
-3.20 (-1.00%)
At close: Jul 17, 2026
LON:0OGK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 315.00 | 319.02 | 313.00 | 316.00 | 316.00 | -1.00% | 293,171 |
| Jul 16, 2026 | 328.30 | 325.80 | 319.00 | 319.20 | 319.20 | -2.44% | 13,489 |
| Jul 15, 2026 | 324.40 | 329.13 | 324.40 | 327.20 | 327.20 | -0.37% | 52,995 |
| Jul 14, 2026 | 334.90 | 332.20 | 325.60 | 328.40 | 328.40 | -0.75% | 42,646 |
| Jul 13, 2026 | 335.30 | 337.50 | 329.57 | 330.90 | 330.90 | -2.70% | 57,264 |
| Jul 10, 2026 | 336.10 | 340.10 | 332.00 | 340.10 | 340.10 | -0.04% | 650,840 |
| Jul 9, 2026 | 346.70 | 345.40 | 337.40 | 340.22 | 340.22 | -2.38% | 545,431 |
| Jul 8, 2026 | 344.90 | 349.60 | 342.00 | 348.52 | 348.52 | 1.21% | 866,122 |
| Jul 7, 2026 | 336.80 | 347.20 | 340.80 | 344.36 | 344.36 | 2.42% | 2,142,120 |
| Jul 6, 2026 | 335.80 | 340.90 | 333.80 | 336.23 | 336.23 | 0.48% | 336,257 |
| Jul 3, 2026 | 338.50 | 338.20 | 331.50 | 334.63 | 334.63 | -0.39% | 39,701 |
| Jul 2, 2026 | 333.70 | 338.80 | 328.80 | 335.96 | 335.96 | -0.55% | 33,877 |
| Jul 1, 2026 | 340.30 | 340.40 | 335.80 | 337.80 | 337.80 | -0.06% | 39,067 |
| Jun 30, 2026 | 330.20 | 342.80 | 327.60 | 338.00 | 338.00 | 2.01% | 632,478 |
| Jun 29, 2026 | 326.70 | 335.80 | 323.60 | 331.33 | 331.33 | 2.05% | 171,491 |
| Jun 26, 2026 | 336.50 | 336.80 | 323.40 | 324.68 | 324.68 | -1.86% | 137,739 |
| Jun 25, 2026 | 335.90 | 337.90 | 328.40 | 330.84 | 330.84 | -4.62% | 671,183 |
| Jun 24, 2026 | 354.00 | 356.00 | 334.60 | 346.84 | 346.84 | 1.77% | 216,532 |
| Jun 23, 2026 | 339.60 | 348.20 | 334.00 | 340.80 | 340.80 | 0.34% | 280,283 |
| Jun 22, 2026 | 343.30 | 344.40 | 336.40 | 339.63 | 339.63 | -0.60% | 510,453 |
| Jun 19, 2026 | 327.20 | 343.60 | 332.60 | 341.69 | 341.69 | 0.02% | 110,297 |
| Jun 18, 2026 | 349.40 | 350.60 | 332.80 | 341.62 | 341.61 | -2.53% | 109,224 |
| Jun 17, 2026 | 350.00 | 353.60 | 339.20 | 350.47 | 350.47 | 1.54% | 103,797 |
| Jun 16, 2026 | 356.20 | 357.00 | 341.40 | 345.14 | 345.14 | -1.56% | 124,537 |
| Jun 15, 2026 | 336.30 | 358.40 | 334.80 | 350.60 | 350.60 | 1.38% | 220,131 |
| Jun 12, 2026 | 339.70 | 348.60 | 339.00 | 345.84 | 345.84 | 0.39% | 125,586 |
| Jun 11, 2026 | 335.10 | 346.20 | 330.20 | 344.50 | 344.50 | 3.92% | 988,764 |
| Jun 10, 2026 | 329.00 | 334.00 | 328.20 | 331.50 | 331.50 | -0.86% | 29,135 |
| Jun 9, 2026 | 331.60 | 338.40 | 330.80 | 334.36 | 334.36 | 0.47% | 58,963 |
| Jun 8, 2026 | 328.50 | 335.80 | 328.00 | 332.80 | 332.80 | 0.10% | 374,734 |
| Jun 5, 2026 | 319.80 | 335.80 | 318.40 | 332.47 | 332.47 | 4.88% | 571,527 |
| Jun 4, 2026 | 321.30 | 322.00 | 314.00 | 317.00 | 317.00 | -0.97% | 88,694 |
| Jun 3, 2026 | 320.50 | 322.00 | 317.80 | 320.09 | 320.09 | 1.27% | 1,839,280 |
| Jun 2, 2026 | 310.30 | 318.60 | 310.40 | 316.08 | 316.08 | 1.97% | 26,740 |
| Jun 1, 2026 | 307.20 | 311.80 | 306.00 | 309.98 | 309.98 | 0.80% | 52,569 |
| May 29, 2026 | 304.60 | 309.20 | 303.00 | 307.52 | 307.52 | 1.40% | 37,534 |
| May 28, 2026 | 300.30 | 309.00 | 300.00 | 303.29 | 303.29 | 0.18% | 32,332 |
| May 27, 2026 | 312.00 | 313.20 | 297.00 | 302.75 | 302.75 | -2.90% | 2,573,365 |
| May 26, 2026 | 307.20 | 318.20 | 306.40 | 311.80 | 311.80 | 0.44% | 711,295 |
| May 22, 2026 | 318.50 | 319.00 | 307.60 | 310.45 | 310.45 | -2.84% | 137,885 |
| May 21, 2026 | 325.50 | 325.80 | 316.60 | 319.52 | 319.52 | -1.95% | 69,819 |
| May 20, 2026 | 330.10 | 330.80 | 322.10 | 325.86 | 325.86 | -1.77% | 68,487 |
| May 19, 2026 | 347.00 | 347.60 | 342.00 | 344.75 | 331.75 | -0.49% | 25,788 |
| May 18, 2026 | 345.00 | 352.90 | 343.20 | 346.44 | 333.37 | 2.09% | 70,465 |
| May 15, 2026 | 335.10 | 347.00 | 336.00 | 339.33 | 326.54 | 3.05% | 70,407 |
| May 14, 2026 | 329.30 | 329.30 | 329.30 | 329.30 | 316.88 | 0.25% | - |
| May 13, 2026 | 321.50 | 333.20 | 320.20 | 328.49 | 316.10 | 2.59% | 261,938 |
| May 12, 2026 | 315.40 | 321.80 | 316.40 | 320.20 | 308.13 | 3.68% | 1,908,330 |
| May 11, 2026 | 309.40 | 315.00 | 307.80 | 308.84 | 297.19 | 0.70% | 98,978 |
| May 8, 2026 | 302.00 | 316.10 | 305.00 | 306.70 | 295.13 | -3.52% | 72,615 |