Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 316.20
+11.20 (3.67%)
May 11, 2026, 4:28 PM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 307.80 | 312.40 | 307.60 | 311.20 | - | 2.03% | 112,128 |
| May 8, 2026 | 310.00 | 316.00 | 305.00 | 305.00 | 305.00 | -1.61% | 484,615 |
| May 7, 2026 | 326.00 | 326.20 | 310.00 | 310.00 | 310.00 | -5.43% | 519,813 |
| May 6, 2026 | 332.00 | 332.80 | 320.00 | 327.80 | 327.80 | -1.32% | 740,940 |
| May 5, 2026 | 327.20 | 332.80 | 327.20 | 332.20 | 332.20 | 0.54% | 719,824 |
| May 4, 2026 | 330.80 | 334.40 | 327.80 | 330.40 | 330.40 | -0.84% | 363,856 |
| Apr 30, 2026 | 340.00 | 340.60 | 323.20 | 333.20 | 333.20 | 2.52% | 1,089,413 |
| Apr 29, 2026 | 325.00 | 334.00 | 323.80 | 325.00 | 325.00 | -1.22% | 702,835 |
| Apr 28, 2026 | 323.20 | 334.40 | 323.20 | 329.00 | 329.00 | 2.05% | 384,235 |
| Apr 27, 2026 | 312.00 | 328.80 | 311.60 | 322.40 | 322.40 | 2.03% | 424,297 |
| Apr 24, 2026 | 307.80 | 317.20 | 306.80 | 316.00 | 316.00 | 2.66% | 315,240 |
| Apr 23, 2026 | 307.00 | 311.00 | 302.40 | 307.80 | 307.80 | -0.65% | 294,464 |
| Apr 22, 2026 | 292.20 | 312.00 | 292.20 | 309.80 | 309.80 | 5.88% | 616,163 |
| Apr 21, 2026 | 293.20 | 295.60 | 288.80 | 292.60 | 292.60 | -0.20% | 294,161 |
| Apr 20, 2026 | 290.00 | 295.20 | 289.10 | 293.20 | 293.20 | 2.23% | 354,043 |
| Apr 17, 2026 | 301.00 | 303.20 | 286.80 | 286.80 | 286.80 | -5.35% | 505,204 |
| Apr 16, 2026 | 304.00 | 308.80 | 303.00 | 303.00 | 303.00 | -0.92% | 494,434 |
| Apr 15, 2026 | 309.20 | 310.80 | 305.00 | 305.80 | 305.80 | -1.86% | 583,235 |
| Apr 14, 2026 | 310.00 | 315.60 | 308.80 | 311.60 | 311.60 | 0.13% | 403,556 |
| Apr 13, 2026 | 313.60 | 317.00 | 308.80 | 311.20 | 311.20 | -0.06% | 417,941 |
| Apr 10, 2026 | 320.00 | 321.00 | 308.80 | 311.40 | 311.40 | -0.70% | 623,802 |
| Apr 9, 2026 | 303.00 | 318.00 | 303.00 | 313.60 | 313.60 | 4.05% | 619,470 |
| Apr 8, 2026 | 298.00 | 303.60 | 290.80 | 301.40 | 301.40 | -0.33% | 694,946 |
| Apr 7, 2026 | 291.00 | 306.00 | 290.80 | 302.40 | 302.40 | 3.14% | 703,340 |
| Apr 1, 2026 | 303.60 | 304.40 | 291.60 | 293.20 | 293.20 | -2.40% | 642,787 |
| Mar 31, 2026 | 290.00 | 301.80 | 289.40 | 300.40 | 300.40 | 2.88% | 543,115 |
| Mar 30, 2026 | 281.00 | 292.40 | 279.80 | 292.00 | 292.00 | 3.77% | 641,702 |
| Mar 27, 2026 | 280.40 | 284.00 | 277.00 | 281.40 | 281.40 | 0.72% | 275,980 |
| Mar 26, 2026 | 270.40 | 280.40 | 269.00 | 279.40 | 279.40 | 3.02% | 317,744 |
| Mar 25, 2026 | 268.00 | 273.00 | 267.00 | 271.20 | 271.20 | 1.42% | 307,706 |
| Mar 24, 2026 | 264.00 | 269.00 | 263.80 | 267.40 | 267.40 | 1.36% | 250,101 |
| Mar 23, 2026 | 252.40 | 265.80 | 246.00 | 263.80 | 263.80 | 3.69% | 552,089 |
| Mar 20, 2026 | 254.20 | 260.60 | 251.80 | 254.40 | 254.40 | 0.39% | 925,788 |
| Mar 19, 2026 | 255.80 | 256.00 | 251.40 | 253.40 | 253.40 | -1.09% | 699,026 |
| Mar 18, 2026 | 258.00 | 258.80 | 254.00 | 256.20 | 256.20 | -0.08% | 440,524 |
| Mar 17, 2026 | 258.80 | 259.40 | 254.00 | 256.40 | 256.40 | -0.47% | 418,279 |
| Mar 16, 2026 | 255.00 | 257.60 | 252.00 | 257.60 | 257.60 | 0.08% | 604,021 |
| Mar 13, 2026 | 250.20 | 258.00 | 250.20 | 257.40 | 257.40 | 2.71% | 467,310 |
| Mar 12, 2026 | 259.60 | 259.60 | 248.40 | 250.60 | 250.60 | -2.87% | 432,758 |
| Mar 11, 2026 | 261.00 | 261.00 | 254.40 | 258.00 | 258.00 | -1.38% | 205,570 |
| Mar 10, 2026 | 263.00 | 263.60 | 260.00 | 261.60 | 261.60 | -0.08% | 603,197 |
| Mar 9, 2026 | 247.00 | 261.80 | 239.20 | 261.80 | 261.80 | 4.97% | 732,559 |
| Mar 6, 2026 | 255.80 | 255.80 | 245.20 | 249.40 | 249.40 | -1.66% | 526,283 |
| Mar 5, 2026 | 254.00 | 256.00 | 252.00 | 253.60 | 253.60 | 0.32% | 370,889 |
| Mar 4, 2026 | 246.20 | 254.80 | 245.60 | 252.80 | 252.80 | 2.76% | 850,654 |
| Mar 3, 2026 | 265.40 | 265.40 | 239.00 | 246.00 | 246.00 | -7.45% | 1,010,893 |
| Mar 2, 2026 | 278.00 | 282.40 | 262.20 | 265.80 | 265.80 | -3.28% | 808,856 |
| Feb 27, 2026 | 268.00 | 274.80 | 266.40 | 274.80 | 274.80 | 3.70% | 661,628 |
| Feb 26, 2026 | 268.00 | 269.20 | 260.00 | 265.00 | 265.00 | 0.45% | 615,059 |
| Feb 25, 2026 | 257.60 | 266.20 | 257.20 | 263.80 | 263.80 | 2.41% | 532,017 |