Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 319.20
-3.20 (-0.99%)
Oct 2, 2026, 4:25 PM CET
Subsea 7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 313.20 | 322.60 | 313.00 | 319.20 | 319.20 | -0.99% | 288,239 |
| Oct 1, 2026 | 323.60 | 326.40 | 318.80 | 322.40 | 322.40 | -0.80% | 212,577 |
| Sep 30, 2026 | 328.00 | 328.80 | 325.00 | 325.00 | 325.00 | -0.61% | 177,069 |
| Sep 29, 2026 | 330.00 | 335.40 | 327.00 | 327.00 | 327.00 | -1.09% | 249,679 |
| Sep 28, 2026 | 324.00 | 331.40 | 320.00 | 330.60 | 330.60 | 1.79% | 165,630 |
| Sep 25, 2026 | 320.00 | 324.80 | 317.80 | 324.80 | 324.80 | 0.68% | 149,281 |
| Sep 24, 2026 | 321.20 | 325.40 | 321.00 | 322.60 | 322.60 | 0.88% | 212,301 |
| Sep 23, 2026 | 322.40 | 324.00 | 318.00 | 319.80 | 319.80 | -1.36% | 172,308 |
| Sep 22, 2026 | 323.00 | 325.00 | 315.80 | 324.20 | 324.20 | 0.25% | 168,443 |
| Sep 21, 2026 | 324.20 | 325.20 | 318.00 | 323.40 | 323.40 | 0.75% | 113,221 |
| Sep 18, 2026 | 331.40 | 331.40 | 317.40 | 321.00 | 321.00 | -2.90% | 3,230,485 |
| Sep 17, 2026 | 322.00 | 330.60 | 321.40 | 330.60 | 330.60 | 2.61% | 295,916 |
| Sep 16, 2026 | 320.60 | 324.60 | 319.00 | 322.20 | 322.20 | 0.94% | 243,876 |
| Sep 15, 2026 | 312.00 | 319.20 | 310.00 | 319.20 | 319.20 | 2.70% | 272,273 |
| Sep 14, 2026 | 325.00 | 325.00 | 309.00 | 310.80 | 310.80 | -3.48% | 276,284 |
| Sep 11, 2026 | 321.00 | 326.40 | 321.00 | 322.00 | 322.00 | 0.12% | 209,531 |
| Sep 10, 2026 | 328.60 | 328.60 | 321.40 | 321.60 | 321.60 | -1.71% | 148,646 |
| Sep 9, 2026 | 323.00 | 327.20 | 319.80 | 327.20 | 327.20 | 0.86% | 336,463 |
| Sep 8, 2026 | 323.00 | 327.00 | 322.40 | 324.40 | 324.40 | 0.43% | 162,965 |
| Sep 7, 2026 | 330.00 | 330.00 | 322.60 | 323.00 | 323.00 | -1.04% | 168,539 |
| Sep 4, 2026 | 329.80 | 330.60 | 325.00 | 326.40 | 326.40 | -0.73% | 259,615 |
| Sep 3, 2026 | 328.80 | 333.20 | 327.40 | 328.80 | 328.80 | 0.67% | 166,537 |
| Sep 2, 2026 | 342.00 | 342.00 | 323.60 | 326.60 | 326.60 | -3.09% | 302,774 |
| Sep 1, 2026 | 345.00 | 346.00 | 337.00 | 337.00 | 337.00 | -2.26% | 183,514 |
| Aug 31, 2026 | 336.20 | 345.60 | 336.20 | 344.80 | 344.80 | 3.48% | 289,589 |
| Aug 28, 2026 | 342.40 | 342.40 | 333.20 | 333.20 | 333.20 | -0.89% | 127,524 |
| Aug 27, 2026 | 339.60 | 340.80 | 335.40 | 336.20 | 336.20 | 0.66% | 88,346 |
| Aug 26, 2026 | 334.60 | 337.40 | 330.20 | 334.00 | 334.00 | -0.95% | 257,478 |
| Aug 25, 2026 | 338.00 | 342.20 | 335.80 | 337.20 | 337.20 | -0.77% | 136,049 |
| Aug 24, 2026 | 338.80 | 343.40 | 337.20 | 339.80 | 339.80 | 0.53% | 235,511 |
| 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 |