Subsea 7 S.A. (LON:0OGK)
London · Delayed Price · Currency is GBP · Price in NOK 330.84
-16.01 (-4.62%)
At close: Jun 25, 2026
LON:0OGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 324.90 | 326.00 | 310.00 | 317.88 | 305.89 | -3.65% | 104,444 |
| May 6, 2026 | 331.10 | 332.00 | 320.20 | 329.93 | 317.49 | -0.49% | 132,754 |
| May 5, 2026 | 329.10 | 332.40 | 327.20 | 331.55 | 319.05 | -0.14% | 88,044 |
| May 4, 2026 | 330.80 | 334.40 | 328.00 | 332.03 | 319.51 | -0.35% | 77,291 |
| Apr 30, 2026 | 339.10 | 342.60 | 323.60 | 333.20 | 320.64 | 1.01% | 191,693 |
| Apr 29, 2026 | 324.30 | 334.20 | 323.80 | 329.87 | 317.43 | 0.32% | 152,030 |
| Apr 28, 2026 | 323.30 | 334.20 | 322.40 | 328.83 | 316.43 | 1.19% | 57,915 |
| Apr 27, 2026 | 311.40 | 328.80 | 310.80 | 324.97 | 312.71 | 3.23% | 98,611 |
| Apr 24, 2026 | 307.10 | 317.00 | 307.20 | 314.81 | 302.94 | 2.36% | 117,665 |
| Apr 23, 2026 | 306.10 | 310.80 | 303.50 | 307.55 | 295.95 | 3.49% | 116,351 |
| Apr 22, 2026 | 291.90 | 310.80 | 291.40 | 297.17 | 285.97 | 1.84% | 81,833 |
| Apr 21, 2026 | 293.10 | 295.40 | 289.00 | 291.80 | 280.80 | 0.10% | 38,695 |
| Apr 20, 2026 | 291.00 | 294.20 | 289.00 | 291.50 | 280.51 | -1.90% | 82,324 |
| Apr 17, 2026 | 301.40 | 303.40 | 286.80 | 297.15 | 285.95 | -2.36% | 87,034 |
| Apr 16, 2026 | 305.30 | 308.80 | 303.00 | 304.32 | 292.85 | -0.91% | 69,592 |