Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 332.80
-5.80 (-1.71%)
Jul 10, 2026, 4:26 PM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 339.40 | 348.80 | 338.40 | 345.20 | 345.20 | 0.41% | 432,800 |
| Jun 11, 2026 | 333.20 | 346.20 | 332.60 | 343.80 | 343.80 | 4.12% | 494,994 |
| Jun 10, 2026 | 328.40 | 334.80 | 328.20 | 330.20 | 330.20 | -0.78% | 242,082 |
| Jun 9, 2026 | 332.00 | 338.60 | 331.00 | 332.80 | 332.80 | 0.06% | 277,741 |
| Jun 8, 2026 | 328.80 | 336.00 | 328.60 | 332.60 | 332.60 | 1.22% | 389,956 |
| Jun 5, 2026 | 318.60 | 335.60 | 318.60 | 328.60 | 328.60 | 3.33% | 552,751 |
| Jun 4, 2026 | 322.00 | 322.00 | 313.00 | 318.00 | 318.00 | -1.24% | 327,354 |
| Jun 3, 2026 | 321.00 | 322.40 | 317.80 | 322.00 | 322.00 | 0.75% | 334,826 |
| Jun 2, 2026 | 311.60 | 319.60 | 308.80 | 319.60 | 319.60 | 2.57% | 446,866 |
| Jun 1, 2026 | 306.00 | 311.80 | 306.00 | 311.60 | 311.60 | 2.16% | 245,350 |
| May 29, 2026 | 305.00 | 309.20 | 301.80 | 305.00 | 305.00 | -0.07% | 598,649 |
| May 28, 2026 | 300.60 | 309.00 | 300.20 | 305.20 | 305.20 | 2.76% | 397,622 |
| May 27, 2026 | 313.20 | 313.20 | 297.00 | 297.00 | 297.00 | -5.47% | 705,100 |
| May 26, 2026 | 306.40 | 318.20 | 306.40 | 314.20 | 314.20 | 1.09% | 538,230 |
| May 22, 2026 | 318.60 | 318.60 | 307.60 | 310.80 | 310.80 | -2.33% | 598,738 |
| May 21, 2026 | 324.60 | 325.00 | 316.40 | 318.20 | 318.20 | -1.91% | 377,460 |
| May 20, 2026 | 329.80 | 330.40 | 321.60 | 324.40 | 324.40 | -1.40% | 381,962 |
| May 19, 2026 | 346.40 | 347.00 | 341.40 | 342.00 | 329.00 | -1.27% | 451,155 |
| May 18, 2026 | 346.00 | 353.40 | 342.60 | 346.40 | 333.23 | 0.12% | 400,526 |
| May 15, 2026 | 338.00 | 347.00 | 336.00 | 346.00 | 332.85 | 4.28% | 1,160,700 |
| May 13, 2026 | 324.60 | 333.20 | 320.00 | 331.80 | 319.19 | 3.17% | 359,940 |
| May 12, 2026 | 316.40 | 322.20 | 315.80 | 321.60 | 309.38 | 1.71% | 394,382 |
| May 11, 2026 | 307.80 | 316.20 | 307.60 | 316.20 | 304.18 | 3.67% | 368,284 |
| May 8, 2026 | 310.00 | 316.00 | 305.00 | 305.00 | 293.41 | -1.61% | 484,615 |
| May 7, 2026 | 326.00 | 326.20 | 310.00 | 310.00 | 298.22 | -5.43% | 519,813 |
| May 6, 2026 | 332.00 | 332.80 | 320.00 | 327.80 | 315.34 | -1.32% | 740,940 |
| May 5, 2026 | 327.20 | 332.80 | 327.20 | 332.20 | 319.57 | 0.54% | 719,824 |
| May 4, 2026 | 330.80 | 334.40 | 327.80 | 330.40 | 317.84 | -0.84% | 363,856 |
| Apr 30, 2026 | 340.00 | 340.60 | 323.20 | 333.20 | 320.53 | 2.52% | 1,089,413 |
| Apr 29, 2026 | 325.00 | 334.00 | 323.80 | 325.00 | 312.65 | -1.22% | 702,835 |