Sea1 Offshore Inc. (OSL:SEA1)
Norway · Delayed Price · Currency is NOK 28.90
+0.55 (1.94%)
Aug 21, 2026, 4:25 PM CET
Sea1 Offshore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 28.40 | 28.95 | 27.85 | 28.90 | 28.90 | 1.94% | 139,626 |
| Aug 20, 2026 | 27.80 | 28.50 | 27.70 | 28.35 | 28.35 | 0.53% | 94,661 |
| Aug 19, 2026 | 29.00 | 29.00 | 28.10 | 28.20 | 28.20 | -2.25% | 106,703 |
| Aug 18, 2026 | 28.85 | 29.30 | 28.75 | 28.85 | 28.85 | - | 313,693 |
| Aug 17, 2026 | 29.05 | 29.65 | 28.65 | 28.85 | 28.85 | -2.20% | 337,774 |
| Aug 14, 2026 | 29.95 | 29.95 | 28.65 | 29.50 | 29.50 | -1.67% | 533,955 |
| Aug 13, 2026 | 28.85 | 30.35 | 28.85 | 30.00 | 30.00 | 3.99% | 336,078 |
| Aug 12, 2026 | 28.85 | 29.20 | 28.55 | 28.85 | 28.85 | -0.35% | 156,103 |
| Aug 11, 2026 | 28.80 | 29.45 | 28.15 | 28.95 | 28.95 | 0.52% | 152,619 |
| Aug 10, 2026 | 27.50 | 28.80 | 27.50 | 28.80 | 28.80 | 5.30% | 205,419 |
| Aug 7, 2026 | 26.75 | 27.50 | 26.75 | 27.35 | 27.35 | 0.37% | 75,363 |
| Aug 6, 2026 | 26.80 | 27.25 | 26.15 | 27.25 | 27.25 | 1.68% | 122,386 |
| Aug 5, 2026 | 26.40 | 27.25 | 26.30 | 26.80 | 26.80 | 0.37% | 186,300 |
| Aug 4, 2026 | 26.90 | 27.15 | 26.55 | 26.70 | 26.70 | -0.19% | 73,483 |
| Aug 3, 2026 | 26.05 | 27.30 | 26.05 | 26.75 | 26.75 | -0.37% | 91,812 |
| Jul 31, 2026 | 25.95 | 27.25 | 25.60 | 26.85 | 26.85 | 4.07% | 245,970 |
| Jul 30, 2026 | 25.80 | 25.90 | 25.30 | 25.80 | 25.80 | -0.19% | 87,843 |
| Jul 29, 2026 | 25.50 | 26.30 | 25.50 | 25.85 | 25.85 | -0.96% | 89,780 |
| Jul 28, 2026 | 26.10 | 26.40 | 25.70 | 26.10 | 26.10 | -2.25% | 111,211 |
| Jul 27, 2026 | 26.80 | 26.85 | 26.30 | 26.70 | 26.70 | -0.56% | 192,798 |
| Jul 24, 2026 | 26.75 | 27.00 | 26.30 | 26.85 | 26.85 | 0.37% | 97,514 |
| Jul 23, 2026 | 26.15 | 26.90 | 26.15 | 26.75 | 26.75 | -0.37% | 72,745 |
| Jul 22, 2026 | 26.40 | 26.90 | 26.20 | 26.85 | 26.85 | 1.70% | 117,932 |
| Jul 21, 2026 | 26.00 | 26.45 | 25.75 | 26.40 | 26.40 | 1.93% | 124,968 |
| Jul 20, 2026 | 26.10 | 26.50 | 25.60 | 25.90 | 25.90 | -0.77% | 113,311 |
| Jul 17, 2026 | 27.05 | 27.05 | 25.50 | 26.10 | 26.10 | -1.51% | 89,934 |
| Jul 16, 2026 | 26.60 | 26.80 | 26.25 | 26.50 | 26.50 | -1.12% | 55,609 |
| Jul 15, 2026 | 27.00 | 27.30 | 26.65 | 26.80 | 26.80 | -0.37% | 180,982 |
| Jul 14, 2026 | 26.90 | 27.15 | 26.50 | 26.90 | 26.90 | 1.70% | 161,016 |
| Jul 13, 2026 | 25.85 | 26.65 | 25.85 | 26.45 | 26.45 | 1.15% | 120,221 |
| Jul 10, 2026 | 26.50 | 26.70 | 25.85 | 26.15 | 26.15 | 1.16% | 211,251 |
| Jul 9, 2026 | 26.00 | 26.55 | 25.40 | 25.85 | 25.85 | -1.71% | 63,215 |
| Jul 8, 2026 | 25.80 | 26.65 | 25.25 | 26.30 | 26.30 | 1.94% | 238,166 |
| Jul 7, 2026 | 24.65 | 26.15 | 24.65 | 25.80 | 25.80 | 2.79% | 293,930 |
| Jul 6, 2026 | 25.20 | 25.20 | 24.70 | 25.10 | 25.10 | -0.59% | 78,009 |
| Jul 3, 2026 | 24.55 | 25.40 | 24.30 | 25.25 | 25.25 | 3.06% | 144,562 |
| Jul 2, 2026 | 23.95 | 24.50 | 23.50 | 24.50 | 24.50 | 3.59% | 202,874 |
| Jul 1, 2026 | 23.60 | 23.90 | 23.55 | 23.65 | 23.65 | -0.21% | 68,867 |
| Jun 30, 2026 | 23.90 | 24.00 | 23.70 | 23.70 | 23.70 | -1.86% | 163,553 |
| Jun 29, 2026 | 25.00 | 25.00 | 23.90 | 24.15 | 24.15 | -1.23% | 223,539 |
| Jun 26, 2026 | 24.40 | 24.70 | 24.25 | 24.45 | 24.45 | -1.81% | 90,468 |
| Jun 25, 2026 | 25.30 | 25.30 | 24.50 | 24.90 | 24.90 | -0.40% | 122,767 |
| Jun 24, 2026 | 25.35 | 25.65 | 24.90 | 25.00 | 25.00 | -1.96% | 263,434 |
| Jun 23, 2026 | 26.30 | 26.30 | 25.35 | 25.50 | 25.50 | -1.73% | 114,823 |
| Jun 22, 2026 | 25.40 | 26.30 | 25.15 | 25.95 | 25.95 | 2.17% | 123,845 |
| Jun 19, 2026 | 24.95 | 25.40 | 24.70 | 25.40 | 25.40 | 1.60% | 336,900 |
| Jun 18, 2026 | 24.85 | 25.55 | 24.80 | 25.00 | 25.00 | -2.91% | 110,708 |
| Jun 17, 2026 | 23.50 | 25.85 | 23.50 | 25.75 | 25.75 | -0.58% | 102,497 |
| Jun 16, 2026 | 26.95 | 26.95 | 25.65 | 25.90 | 25.90 | -3.18% | 236,081 |
| Jun 15, 2026 | 26.10 | 26.90 | 25.90 | 26.75 | 26.75 | 0.38% | 227,950 |