Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 338.00
-4.20 (-1.23%)
Aug 21, 2026, 4:25 PM CET
Subsea 7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 341.60 | 341.60 | 334.80 | 338.00 | 338.00 | -1.23% | 325,000 |
| Aug 20, 2026 | 342.80 | 345.60 | 339.80 | 342.20 | 342.20 | 0.29% | 228,131 |
| Aug 19, 2026 | 346.60 | 347.80 | 339.60 | 341.20 | 341.20 | -1.78% | 279,702 |
| Aug 18, 2026 | 354.20 | 355.00 | 342.80 | 347.40 | 347.40 | -0.12% | 332,515 |
| Aug 17, 2026 | 348.00 | 348.00 | 344.20 | 347.80 | 347.80 | 0.75% | 138,050 |
| Aug 14, 2026 | 341.00 | 348.80 | 340.80 | 345.20 | 345.20 | 1.29% | 174,447 |
| Aug 13, 2026 | 335.60 | 340.80 | 335.00 | 340.80 | 340.80 | 1.91% | 407,919 |
| Aug 12, 2026 | 337.00 | 337.80 | 333.40 | 334.40 | 334.40 | -0.30% | 224,489 |
| Aug 11, 2026 | 336.80 | 337.60 | 332.00 | 335.40 | 335.40 | 0.12% | 170,722 |
| Aug 10, 2026 | 328.00 | 336.00 | 327.60 | 335.00 | 335.00 | 2.07% | 192,288 |
| Aug 7, 2026 | 335.00 | 335.20 | 327.60 | 328.20 | 328.20 | -1.91% | 313,583 |
| Aug 6, 2026 | 328.00 | 334.60 | 324.20 | 334.60 | 334.60 | 1.58% | 338,717 |
| Aug 5, 2026 | 334.40 | 334.40 | 327.80 | 329.40 | 329.40 | 0.49% | 406,166 |
| Aug 4, 2026 | 329.00 | 332.00 | 323.40 | 327.80 | 327.80 | 0.31% | 483,508 |
| Aug 3, 2026 | 317.00 | 326.80 | 313.20 | 326.80 | 326.80 | 2.64% | 300,570 |
| Jul 31, 2026 | 319.00 | 319.00 | 312.60 | 318.40 | 318.40 | 1.79% | 518,559 |
| Jul 30, 2026 | 320.00 | 320.00 | 301.60 | 312.80 | 312.80 | 2.62% | 840,144 |
| Jul 29, 2026 | 303.80 | 305.80 | 299.20 | 304.80 | 304.80 | 0.07% | 622,180 |
| Jul 28, 2026 | 311.20 | 314.00 | 299.00 | 304.60 | 304.60 | -6.33% | 675,103 |
| Jul 27, 2026 | 320.60 | 329.80 | 320.60 | 325.20 | 325.20 | -1.33% | 161,774 |
| Jul 24, 2026 | 328.80 | 329.60 | 320.00 | 329.60 | 329.60 | -0.30% | 199,048 |
| Jul 23, 2026 | 338.80 | 338.80 | 326.20 | 330.60 | 330.60 | -1.49% | 245,106 |
| Jul 22, 2026 | 325.20 | 335.60 | 324.00 | 335.60 | 335.60 | 3.45% | 461,888 |
| Jul 21, 2026 | 322.00 | 324.40 | 319.20 | 324.40 | 324.40 | 0.75% | 220,373 |
| Jul 20, 2026 | 318.60 | 323.60 | 318.20 | 322.00 | 322.00 | 0.94% | 274,624 |
| Jul 17, 2026 | 318.60 | 319.00 | 313.00 | 319.00 | 319.00 | -0.99% | 262,360 |
| Jul 16, 2026 | 328.20 | 328.20 | 318.80 | 322.20 | 322.20 | -2.25% | 194,765 |
| Jul 15, 2026 | 329.80 | 329.80 | 323.40 | 329.60 | 329.60 | 0.61% | 165,354 |
| Jul 14, 2026 | 337.00 | 337.00 | 324.80 | 327.60 | 327.60 | -2.15% | 417,638 |
| Jul 13, 2026 | 333.00 | 338.20 | 329.00 | 334.80 | 334.80 | 0.60% | 239,546 |
| Jul 10, 2026 | 337.00 | 340.60 | 331.80 | 332.80 | 332.80 | -1.71% | 351,999 |
| Jul 9, 2026 | 350.00 | 350.00 | 337.20 | 338.60 | 338.60 | -3.04% | 422,794 |
| Jul 8, 2026 | 349.00 | 349.80 | 341.60 | 349.20 | 349.20 | 2.28% | 684,551 |
| Jul 7, 2026 | 335.40 | 349.20 | 334.60 | 341.40 | 341.40 | 1.73% | 558,590 |
| Jul 6, 2026 | 332.00 | 341.40 | 332.00 | 335.60 | 335.60 | -0.18% | 430,538 |
| Jul 3, 2026 | 340.00 | 340.00 | 328.00 | 336.20 | 336.20 | -0.06% | 278,503 |
| Jul 2, 2026 | 340.20 | 340.20 | 326.40 | 336.40 | 336.40 | -1.29% | 462,264 |
| Jul 1, 2026 | 338.00 | 341.60 | 335.60 | 340.80 | 340.80 | 0.83% | 451,852 |
| Jun 30, 2026 | 328.20 | 342.80 | 328.20 | 338.00 | 338.00 | 3.36% | 485,652 |
| Jun 29, 2026 | 323.60 | 336.00 | 323.40 | 327.00 | 327.00 | 0.74% | 428,070 |
| Jun 26, 2026 | 336.80 | 337.20 | 323.20 | 324.60 | 324.60 | -1.93% | 372,518 |
| Jun 25, 2026 | 334.20 | 338.00 | 328.40 | 331.00 | 331.00 | -1.25% | 555,295 |
| Jun 24, 2026 | 343.60 | 357.80 | 334.40 | 335.20 | 335.20 | -2.22% | 717,333 |
| Jun 23, 2026 | 334.00 | 349.20 | 333.80 | 342.80 | 342.80 | 2.02% | 482,493 |
| Jun 22, 2026 | 341.60 | 345.40 | 334.40 | 336.00 | 336.00 | -1.58% | 585,837 |
| Jun 19, 2026 | 332.80 | 343.40 | 332.00 | 341.40 | 341.40 | 3.52% | 1,175,491 |
| Jun 18, 2026 | 348.60 | 352.20 | 329.80 | 329.80 | 329.80 | -5.99% | 622,890 |
| Jun 17, 2026 | 340.00 | 353.60 | 339.40 | 350.80 | 350.80 | 2.27% | 404,555 |
| Jun 16, 2026 | 351.00 | 357.00 | 341.40 | 343.00 | 343.00 | -2.28% | 403,763 |
| Jun 15, 2026 | 334.80 | 358.20 | 334.80 | 351.00 | 351.00 | 1.68% | 725,166 |