Subsea 7 S.A. (OSL:SUBC)
Norway
· Delayed Price · Currency is NOK 329.80
+0.80 (0.24%)
Apr 29, 2026, 12:45 PM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 325.00 | 334.00 | 323.80 | 330.20 | - | 0.36% | 204,834 |
| 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 |
| Feb 24, 2026 | 256.00 | 262.60 | 255.60 | 257.60 | 257.60 | 0.08% | 350,793 |
| Feb 23, 2026 | 262.40 | 262.40 | 257.00 | 257.40 | 257.40 | -1.68% | 312,376 |
| Feb 20, 2026 | 265.00 | 265.00 | 259.60 | 261.80 | 261.80 | -0.38% | 362,956 |
| Feb 19, 2026 | 263.00 | 265.40 | 260.40 | 262.80 | 262.80 | 0.69% | 338,008 |
| Feb 18, 2026 | 258.80 | 263.80 | 257.60 | 261.00 | 261.00 | 1.79% | 369,289 |
| Feb 17, 2026 | 255.00 | 259.00 | 253.00 | 256.40 | 256.40 | 0.63% | 383,304 |
| Feb 16, 2026 | 253.60 | 256.80 | 251.80 | 254.80 | 254.80 | 1.19% | 202,814 |
| Feb 13, 2026 | 250.80 | 254.60 | 247.20 | 251.80 | 251.80 | -0.32% | 403,163 |
| Feb 12, 2026 | 252.60 | 256.80 | 250.00 | 252.60 | 252.60 | 1.20% | 510,557 |
| Feb 11, 2026 | 251.20 | 252.00 | 248.60 | 249.60 | 249.60 | -0.32% | 280,584 |
| Feb 10, 2026 | 250.40 | 252.60 | 248.40 | 250.40 | 250.40 | 0.16% | 401,404 |
| Feb 9, 2026 | 243.80 | 250.00 | 243.00 | 250.00 | 250.00 | 2.63% | 310,055 |
| Feb 6, 2026 | 241.20 | 244.80 | 239.40 | 243.60 | 243.60 | 0.74% | 541,084 |
| Feb 5, 2026 | 238.20 | 243.60 | 233.40 | 241.80 | 241.80 | -1.31% | 741,230 |
| Feb 4, 2026 | 242.40 | 248.60 | 242.40 | 245.00 | 245.00 | -0.16% | 427,429 |
| Feb 3, 2026 | 244.00 | 247.80 | 243.60 | 245.40 | 245.40 | -1.05% | 476,353 |
| Feb 2, 2026 | 241.00 | 248.20 | 239.40 | 248.00 | 248.00 | 0.98% | 281,669 |
| Jan 30, 2026 | 242.20 | 245.80 | 241.00 | 245.60 | 245.60 | 1.15% | 289,321 |
| Jan 29, 2026 | 244.80 | 248.80 | 242.80 | 242.80 | 242.80 | 0.33% | 400,919 |
| Jan 28, 2026 | 239.80 | 243.60 | 237.60 | 242.00 | 242.00 | 2.37% | 368,027 |
| Jan 27, 2026 | 235.80 | 238.20 | 234.80 | 236.40 | 236.40 | 0.60% | 405,922 |
| Jan 26, 2026 | 235.80 | 239.00 | 233.60 | 235.00 | 235.00 | -0.59% | 320,421 |
| Jan 23, 2026 | 228.80 | 237.20 | 228.80 | 236.40 | 236.40 | 4.23% | 515,586 |
| Jan 22, 2026 | 227.80 | 232.40 | 225.80 | 226.80 | 226.80 | 0.27% | 392,680 |
| Jan 21, 2026 | 222.20 | 226.20 | 222.20 | 226.20 | 226.20 | 2.08% | 359,517 |
| Jan 20, 2026 | 218.60 | 221.60 | 216.20 | 221.60 | 221.60 | 1.37% | 203,147 |
| Jan 19, 2026 | 218.00 | 222.00 | 217.20 | 218.60 | 218.60 | -1.80% | 244,780 |
| Jan 16, 2026 | 221.00 | 223.40 | 218.80 | 222.60 | 222.60 | 0.72% | 269,605 |
| Jan 15, 2026 | 219.60 | 221.80 | 219.40 | 221.00 | 221.00 | - | 190,167 |
| Jan 14, 2026 | 220.00 | 222.40 | 218.80 | 221.00 | 221.00 | 1.01% | 248,049 |
| Jan 13, 2026 | 213.00 | 221.60 | 213.00 | 218.80 | 218.80 | 3.21% | 588,930 |
| Jan 12, 2026 | 211.40 | 212.80 | 210.00 | 212.00 | 212.00 | 0.95% | 147,257 |
| Jan 9, 2026 | 211.20 | 212.40 | 208.60 | 210.00 | 210.00 | 0.29% | 236,424 |
| Jan 8, 2026 | 210.40 | 210.40 | 207.40 | 209.40 | 209.40 | -0.48% | 185,954 |
| Jan 7, 2026 | 216.60 | 216.60 | 207.40 | 210.40 | 210.40 | -2.77% | 552,040 |
| Jan 6, 2026 | 211.00 | 217.00 | 210.60 | 216.40 | 216.40 | 3.54% | 490,727 |
| Jan 5, 2026 | 210.00 | 215.60 | 209.00 | 209.00 | 209.00 | 0.48% | 708,914 |
| Jan 2, 2026 | 203.20 | 208.00 | 203.00 | 208.00 | 208.00 | 2.36% | 265,146 |
| Dec 30, 2025 | 202.00 | 203.20 | 200.80 | 203.20 | 203.20 | 1.09% | 230,426 |
| Dec 29, 2025 | 205.00 | 206.00 | 200.20 | 201.00 | 201.00 | -1.95% | 203,879 |
| Dec 23, 2025 | 203.00 | 205.60 | 202.60 | 205.00 | 205.00 | -0.29% | 181,914 |
| Dec 22, 2025 | 201.80 | 205.60 | 201.80 | 205.60 | 205.60 | 3.37% | 289,384 |
| Dec 19, 2025 | 195.60 | 199.70 | 194.10 | 198.90 | 198.90 | 2.47% | 2,064,647 |
| Dec 18, 2025 | 193.30 | 195.30 | 192.80 | 194.10 | 194.10 | 0.26% | 397,597 |
| Dec 17, 2025 | 196.40 | 197.40 | 193.60 | 193.60 | 193.60 | - | 356,609 |
| Dec 16, 2025 | 194.10 | 196.20 | 193.00 | 193.60 | 193.60 | -1.02% | 312,846 |
| Dec 15, 2025 | 197.20 | 197.20 | 195.00 | 195.60 | 195.60 | -0.46% | 147,860 |
| Dec 12, 2025 | 197.80 | 197.80 | 195.30 | 196.50 | 196.50 | -0.41% | 167,762 |
| Dec 11, 2025 | 198.00 | 199.00 | 195.70 | 197.30 | 197.30 | - | 164,132 |
| Dec 10, 2025 | 200.20 | 200.80 | 195.60 | 197.30 | 197.30 | -1.45% | 252,567 |
| Dec 9, 2025 | 202.60 | 203.60 | 199.70 | 200.20 | 200.20 | -0.89% | 247,908 |
| Dec 8, 2025 | 201.00 | 202.00 | 199.80 | 202.00 | 202.00 | 0.70% | 163,452 |
| Dec 5, 2025 | 198.00 | 200.60 | 196.90 | 200.60 | 200.60 | 2.14% | 223,906 |
| Dec 4, 2025 | 190.70 | 197.50 | 190.70 | 196.40 | 196.40 | 2.67% | 298,247 |
| Dec 3, 2025 | 189.00 | 191.90 | 189.00 | 191.30 | 191.30 | 1.32% | 176,467 |
| Dec 2, 2025 | 192.00 | 193.60 | 188.30 | 188.80 | 188.80 | -2.33% | 251,271 |
| Dec 1, 2025 | 195.50 | 195.50 | 191.50 | 193.30 | 193.30 | -0.92% | 194,007 |