Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 311.60
+6.60 (2.16%)
Jun 1, 2026, 4:25 PM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 306.00 | 311.40 | 306.00 | 311.20 | - | 2.03% | 67,916 |
| 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 |
| Apr 28, 2026 | 323.20 | 334.40 | 323.20 | 329.00 | 316.49 | 2.05% | 384,235 |
| Apr 27, 2026 | 312.00 | 328.80 | 311.60 | 322.40 | 310.15 | 2.03% | 424,297 |
| Apr 24, 2026 | 307.80 | 317.20 | 306.80 | 316.00 | 303.99 | 2.66% | 315,240 |
| Apr 23, 2026 | 307.00 | 311.00 | 302.40 | 307.80 | 296.10 | -0.65% | 294,464 |
| Apr 22, 2026 | 292.20 | 312.00 | 292.20 | 309.80 | 298.02 | 5.88% | 616,163 |
| Apr 21, 2026 | 293.20 | 295.60 | 288.80 | 292.60 | 281.48 | -0.20% | 294,161 |
| Apr 20, 2026 | 290.00 | 295.20 | 289.10 | 293.20 | 282.05 | 2.23% | 354,043 |
| Apr 17, 2026 | 301.00 | 303.20 | 286.80 | 286.80 | 275.90 | -5.35% | 505,204 |
| Apr 16, 2026 | 304.00 | 308.80 | 303.00 | 303.00 | 291.48 | -0.92% | 494,434 |
| Apr 15, 2026 | 309.20 | 310.80 | 305.00 | 305.80 | 294.18 | -1.86% | 583,235 |
| Apr 14, 2026 | 310.00 | 315.60 | 308.80 | 311.60 | 299.76 | 0.13% | 403,556 |
| Apr 13, 2026 | 313.60 | 317.00 | 308.80 | 311.20 | 299.37 | -0.06% | 417,941 |
| Apr 10, 2026 | 320.00 | 321.00 | 308.80 | 311.40 | 299.56 | -0.70% | 623,802 |
| Apr 9, 2026 | 303.00 | 318.00 | 303.00 | 313.60 | 301.68 | 4.05% | 619,470 |
| Apr 8, 2026 | 298.00 | 303.60 | 290.80 | 301.40 | 289.94 | -0.33% | 694,946 |
| Apr 7, 2026 | 291.00 | 306.00 | 290.80 | 302.40 | 290.91 | 3.14% | 703,340 |
| Apr 1, 2026 | 303.60 | 304.40 | 291.60 | 293.20 | 282.05 | -2.40% | 642,787 |
| Mar 31, 2026 | 290.00 | 301.80 | 289.40 | 300.40 | 288.98 | 2.88% | 543,115 |
| Mar 30, 2026 | 281.00 | 292.40 | 279.80 | 292.00 | 280.90 | 3.77% | 641,702 |
| Mar 27, 2026 | 280.40 | 284.00 | 277.00 | 281.40 | 270.70 | 0.72% | 275,980 |
| Mar 26, 2026 | 270.40 | 280.40 | 269.00 | 279.40 | 268.78 | 3.02% | 317,744 |
| Mar 25, 2026 | 268.00 | 273.00 | 267.00 | 271.20 | 260.89 | 1.42% | 307,706 |
| Mar 24, 2026 | 264.00 | 269.00 | 263.80 | 267.40 | 257.24 | 1.36% | 250,101 |
| Mar 23, 2026 | 252.40 | 265.80 | 246.00 | 263.80 | 253.77 | 3.69% | 552,089 |
| Mar 20, 2026 | 254.20 | 260.60 | 251.80 | 254.40 | 244.73 | 0.39% | 925,788 |
| Mar 19, 2026 | 255.80 | 256.00 | 251.40 | 253.40 | 243.77 | -1.09% | 699,026 |
| Mar 18, 2026 | 258.00 | 258.80 | 254.00 | 256.20 | 246.46 | -0.08% | 440,524 |
| Mar 17, 2026 | 258.80 | 259.40 | 254.00 | 256.40 | 246.65 | -0.47% | 418,279 |
| Mar 16, 2026 | 255.00 | 257.60 | 252.00 | 257.60 | 247.81 | 0.08% | 604,021 |