Sea1 Offshore Inc. (OSL:SEA1)
Norway · Delayed Price · Currency is NOK 35.20
+0.05 (0.14%)
Apr 1, 2026, 1:08 PM CET
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 35.50 | 35.50 | 34.25 | 35.20 | 35.20 | 0.14% | 251,710 |
| Mar 31, 2026 | 35.90 | 35.90 | 34.75 | 35.15 | 35.15 | -2.36% | 349,255 |
| Mar 30, 2026 | 32.05 | 36.35 | 32.05 | 36.00 | 36.00 | 16.88% | 1,035,870 |
| Mar 27, 2026 | 31.00 | 31.25 | 30.50 | 30.80 | 30.80 | -0.65% | 132,035 |
| Mar 26, 2026 | 30.85 | 31.10 | 30.60 | 31.00 | 31.00 | 0.49% | 159,828 |
| Mar 25, 2026 | 30.90 | 31.05 | 30.65 | 30.85 | 30.85 | -0.16% | 130,799 |
| Mar 24, 2026 | 29.85 | 30.90 | 29.80 | 30.90 | 30.90 | 2.83% | 181,875 |
| Mar 23, 2026 | 30.50 | 30.55 | 29.60 | 30.05 | 30.05 | -3.53% | 303,835 |
| Mar 20, 2026 | 30.10 | 31.15 | 29.75 | 31.15 | 31.15 | 3.32% | 322,588 |
| Mar 19, 2026 | 29.65 | 30.20 | 29.05 | 30.15 | 30.15 | 2.55% | 518,749 |
| Mar 18, 2026 | 29.60 | 29.95 | 29.30 | 29.40 | 29.40 | -0.34% | 162,349 |
| Mar 17, 2026 | 29.00 | 29.90 | 28.75 | 29.50 | 29.50 | 2.25% | 335,240 |
| Mar 16, 2026 | 28.85 | 29.20 | 28.35 | 28.85 | 28.85 | 0.35% | 363,890 |
| Mar 13, 2026 | 28.45 | 28.90 | 28.25 | 28.75 | 28.75 | 0.88% | 188,958 |
| Mar 12, 2026 | 27.30 | 28.85 | 27.30 | 28.50 | 28.50 | 1.97% | 318,658 |
| Mar 11, 2026 | 28.30 | 28.50 | 27.80 | 27.95 | 27.95 | -1.93% | 153,663 |
| Mar 10, 2026 | 27.95 | 28.70 | 27.60 | 28.50 | 28.50 | 1.97% | 486,631 |
| Mar 9, 2026 | 26.10 | 28.00 | 25.95 | 27.95 | 27.95 | 5.87% | 406,260 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.05 | 26.40 | 26.40 | -2.22% | 275,941 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.65 | 27.00 | 27.00 | - | 213,440 |
| Mar 4, 2026 | 26.10 | 27.15 | 26.00 | 27.00 | 27.00 | 1.12% | 482,590 |
| Mar 3, 2026 | 26.80 | 27.00 | 26.10 | 26.70 | 26.70 | -2.55% | 322,224 |
| Mar 2, 2026 | 27.00 | 27.65 | 26.45 | 27.40 | 27.40 | 1.48% | 578,979 |
| Feb 27, 2026 | 26.30 | 27.05 | 25.65 | 27.00 | 27.00 | 3.05% | 553,950 |
| Feb 26, 2026 | 25.50 | 26.45 | 25.50 | 26.20 | 26.20 | -0.57% | 215,174 |
| Feb 25, 2026 | 25.90 | 26.50 | 25.45 | 26.35 | 26.35 | 1.54% | 322,069 |
| Feb 24, 2026 | 26.45 | 26.90 | 25.60 | 25.95 | 25.95 | -2.63% | 550,319 |
| Feb 23, 2026 | 27.90 | 27.90 | 25.90 | 26.65 | 26.65 | -3.79% | 559,385 |
| Feb 20, 2026 | 28.00 | 28.00 | 26.65 | 27.70 | 27.70 | -0.36% | 366,730 |
| Feb 19, 2026 | 27.10 | 27.80 | 26.40 | 27.80 | 27.80 | 2.77% | 384,054 |
| Feb 18, 2026 | 26.15 | 27.05 | 25.95 | 27.05 | 27.05 | 4.04% | 501,394 |
| Feb 17, 2026 | 26.50 | 26.50 | 25.55 | 26.00 | 26.00 | 0.39% | 324,444 |
| Feb 16, 2026 | 26.55 | 26.55 | 25.85 | 25.90 | 25.90 | -1.52% | 145,866 |
| Feb 13, 2026 | 27.10 | 27.10 | 25.55 | 26.30 | 26.30 | -3.49% | 301,755 |
| Feb 12, 2026 | 26.55 | 27.45 | 25.35 | 27.25 | 27.25 | 2.25% | 481,683 |
| Feb 11, 2026 | 26.50 | 27.15 | 26.20 | 26.65 | 26.65 | -0.19% | 252,586 |
| Feb 10, 2026 | 26.65 | 27.05 | 26.20 | 26.70 | 26.70 | 0.56% | 617,898 |
| Feb 9, 2026 | 26.00 | 26.65 | 25.60 | 26.55 | 26.55 | 2.91% | 375,059 |
| Feb 6, 2026 | 24.95 | 25.80 | 24.90 | 25.80 | 25.80 | 2.38% | 317,232 |
| Feb 5, 2026 | 24.70 | 25.50 | 24.70 | 25.20 | 25.20 | 1.20% | 210,653 |
| Feb 4, 2026 | 24.55 | 25.10 | 24.45 | 24.90 | 24.90 | 0.20% | 255,130 |
| Feb 3, 2026 | 25.00 | 25.20 | 24.35 | 24.85 | 24.85 | - | 214,263 |
| Feb 2, 2026 | 24.15 | 25.15 | 23.65 | 24.85 | 24.85 | -0.20% | 245,814 |
| Jan 30, 2026 | 24.90 | 24.90 | 24.25 | 24.90 | 24.90 | 1.84% | 207,056 |
| Jan 29, 2026 | 24.90 | 25.15 | 24.45 | 24.45 | 24.45 | -1.81% | 166,996 |
| Jan 28, 2026 | 24.60 | 25.00 | 24.50 | 24.90 | 24.90 | 1.43% | 156,271 |
| Jan 27, 2026 | 24.25 | 24.60 | 24.15 | 24.55 | 24.55 | 1.66% | 155,868 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.10 | 24.15 | 24.15 | -2.62% | 158,357 |
| Jan 23, 2026 | 24.20 | 24.80 | 24.10 | 24.80 | 24.80 | 4.20% | 224,777 |
| Jan 22, 2026 | 24.10 | 24.45 | 23.80 | 23.80 | 23.80 | -0.83% | 98,534 |