Subsea 7 S.A. SUBC
OSL · Norway · Industrial Services
NOK 322.40-2.60 (-0.80%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 322.40 | -0.80% | NOK 323.60 | NOK 326.40 | NOK 318.80 | 212.58K |
| 2026-09-30 | NOK 325.00 | -0.61% | NOK 328.00 | NOK 328.80 | NOK 325.00 | 177.07K |
| 2026-09-29 | NOK 327.00 | -1.09% | NOK 330.00 | NOK 335.40 | NOK 327.00 | 249.68K |
| 2026-09-28 | NOK 330.60 | +1.79% | NOK 324.00 | NOK 331.40 | NOK 320.00 | 165.63K |
| 2026-09-25 | NOK 324.80 | +0.68% | NOK 320.00 | NOK 324.80 | NOK 317.80 | 149.28K |
| 2026-09-24 | NOK 322.60 | +0.88% | NOK 321.20 | NOK 325.40 | NOK 321.00 | 212.30K |
| 2026-09-23 | NOK 319.80 | -1.36% | NOK 322.40 | NOK 324.00 | NOK 318.00 | 172.31K |
| 2026-09-22 | NOK 324.20 | +0.25% | NOK 323.00 | NOK 325.00 | NOK 315.80 | 168.44K |
| 2026-09-21 | NOK 323.40 | +0.75% | NOK 324.20 | NOK 325.20 | NOK 318.00 | 113.22K |
| 2026-09-18 | NOK 321.00 | -2.90% | NOK 331.40 | NOK 331.40 | NOK 317.40 | 3.23M |
| 2026-09-17 | NOK 330.60 | +2.61% | NOK 322.00 | NOK 330.60 | NOK 321.40 | 295.92K |
| 2026-09-16 | NOK 322.20 | +0.94% | NOK 320.60 | NOK 324.60 | NOK 319.00 | 243.88K |
| 2026-09-15 | NOK 319.20 | +2.70% | NOK 312.00 | NOK 319.20 | NOK 310.00 | 272.27K |
| 2026-09-14 | NOK 310.80 | -3.48% | NOK 325.00 | NOK 325.00 | NOK 309.00 | 276.28K |
| 2026-09-11 | NOK 322.00 | +0.12% | NOK 321.00 | NOK 326.40 | NOK 321.00 | 209.53K |
| 2026-09-10 | NOK 321.60 | -1.71% | NOK 328.60 | NOK 328.60 | NOK 321.40 | 148.65K |
| 2026-09-09 | NOK 327.20 | +0.86% | NOK 323.00 | NOK 327.20 | NOK 319.80 | 336.46K |
| 2026-09-08 | NOK 324.40 | +0.43% | NOK 323.00 | NOK 327.00 | NOK 322.40 | 162.97K |
| 2026-09-07 | NOK 323.00 | -1.04% | NOK 330.00 | NOK 330.00 | NOK 322.60 | 168.54K |
| 2026-09-04 | NOK 326.40 | -0.73% | NOK 329.80 | NOK 330.60 | NOK 325.00 | 259.62K |
| 2026-09-03 | NOK 328.80 | +0.67% | NOK 328.80 | NOK 333.20 | NOK 327.40 | 166.54K |
| 2026-09-02 | NOK 326.60 | -3.09% | NOK 342.00 | NOK 342.00 | NOK 323.60 | 302.77K |
| 2026-09-01 | NOK 337.00 | -2.26% | NOK 345.00 | NOK 346.00 | NOK 337.00 | 183.51K |
| 2026-08-31 | NOK 344.80 | +3.48% | NOK 336.20 | NOK 345.60 | NOK 336.20 | 289.59K |
| 2026-08-28 | NOK 333.20 | -0.89% | NOK 342.40 | NOK 342.40 | NOK 333.20 | 127.52K |
| 2026-08-27 | NOK 336.20 | +0.66% | NOK 339.60 | NOK 340.80 | NOK 335.40 | 88.35K |
| 2026-08-26 | NOK 334.00 | -0.95% | NOK 334.60 | NOK 337.40 | NOK 330.20 | 257.48K |
| 2026-08-25 | NOK 337.20 | -0.77% | NOK 338.00 | NOK 342.20 | NOK 335.80 | 136.05K |
| 2026-08-24 | NOK 339.80 | +0.53% | NOK 338.80 | NOK 343.40 | NOK 337.20 | 235.51K |
| 2026-08-21 | NOK 338.00 | -1.23% | NOK 341.60 | NOK 341.60 | NOK 334.80 | 325.00K |
| 2026-08-20 | NOK 342.20 | +0.29% | NOK 342.80 | NOK 345.60 | NOK 339.80 | 228.13K |
| 2026-08-19 | NOK 341.20 | -1.78% | NOK 346.60 | NOK 347.80 | NOK 339.60 | 279.70K |
| 2026-08-18 | NOK 347.40 | -0.12% | NOK 354.20 | NOK 355.00 | NOK 342.80 | 332.52K |
| 2026-08-17 | NOK 347.80 | +0.75% | NOK 348.00 | NOK 348.00 | NOK 344.20 | 138.05K |
| 2026-08-14 | NOK 345.20 | +1.29% | NOK 341.00 | NOK 348.80 | NOK 340.80 | 174.45K |
| 2026-08-13 | NOK 340.80 | +1.91% | NOK 335.60 | NOK 340.80 | NOK 335.00 | 407.92K |
| 2026-08-12 | NOK 334.40 | -0.30% | NOK 337.00 | NOK 337.80 | NOK 333.60 | 224.49K |
| 2026-08-11 | NOK 335.40 | +0.12% | NOK 336.80 | NOK 337.60 | NOK 332.00 | 170.72K |
| 2026-08-10 | NOK 335.00 | +2.07% | NOK 328.00 | NOK 336.00 | NOK 327.60 | 192.29K |
| 2026-08-07 | NOK 328.20 | -1.91% | NOK 335.00 | NOK 335.20 | NOK 327.60 | 313.58K |
| 2026-08-06 | NOK 334.60 | +1.58% | NOK 328.00 | NOK 334.60 | NOK 324.20 | 338.72K |
| 2026-08-05 | NOK 329.40 | +0.49% | NOK 334.40 | NOK 334.40 | NOK 327.80 | 406.17K |
| 2026-08-04 | NOK 327.80 | +0.31% | NOK 329.00 | NOK 332.00 | NOK 323.40 | 483.51K |
| 2026-08-03 | NOK 326.80 | +2.64% | NOK 317.00 | NOK 326.80 | NOK 313.20 | 300.57K |
| 2026-07-31 | NOK 318.40 | +1.79% | NOK 319.00 | NOK 319.00 | NOK 312.60 | 518.56K |
| 2026-07-30 | NOK 312.80 | +2.62% | NOK 320.00 | NOK 320.00 | NOK 301.60 | 840.14K |
| 2026-07-29 | NOK 304.80 | +0.07% | NOK 303.80 | NOK 305.80 | NOK 299.20 | 622.18K |
| 2026-07-28 | NOK 304.60 | -6.33% | NOK 311.20 | NOK 314.00 | NOK 299.00 | 675.10K |
| 2026-07-27 | NOK 325.20 | -1.33% | NOK 320.60 | NOK 329.80 | NOK 320.60 | 161.77K |
| 2026-07-24 | NOK 329.60 | -0.30% | NOK 328.80 | NOK 329.60 | NOK 320.00 | 199.05K |
| 2026-07-23 | NOK 330.60 | -1.49% | NOK 338.80 | NOK 338.80 | NOK 326.20 | 245.11K |
| 2026-07-22 | NOK 335.60 | +3.45% | NOK 325.20 | NOK 335.60 | NOK 324.00 | 461.89K |
| 2026-07-21 | NOK 324.40 | +0.75% | NOK 322.00 | NOK 324.40 | NOK 319.20 | 220.37K |
| 2026-07-20 | NOK 322.00 | +0.94% | NOK 318.60 | NOK 323.60 | NOK 318.20 | 274.62K |
| 2026-07-17 | NOK 319.00 | -0.99% | NOK 318.60 | NOK 319.00 | NOK 313.00 | 262.36K |
| 2026-07-16 | NOK 322.20 | -2.25% | NOK 328.20 | NOK 328.20 | NOK 318.80 | 194.77K |
| 2026-07-15 | NOK 329.60 | +0.61% | NOK 329.80 | NOK 329.80 | NOK 323.40 | 165.35K |
| 2026-07-14 | NOK 327.60 | -2.15% | NOK 337.00 | NOK 337.00 | NOK 324.80 | 417.64K |
| 2026-07-13 | NOK 334.80 | +0.60% | NOK 333.00 | NOK 338.20 | NOK 329.00 | 239.55K |
| 2026-07-10 | NOK 332.80 | -1.71% | NOK 337.00 | NOK 340.60 | NOK 331.80 | 352.00K |
| 2026-07-09 | NOK 338.60 | -3.04% | NOK 350.00 | NOK 350.00 | NOK 337.20 | 422.79K |
| 2026-07-08 | NOK 349.20 | +2.28% | NOK 349.00 | NOK 349.80 | NOK 341.60 | 684.55K |
| 2026-07-07 | NOK 341.40 | +1.73% | NOK 335.40 | NOK 349.20 | NOK 334.60 | 558.59K |
| 2026-07-06 | NOK 335.60 | -0.18% | NOK 332.00 | NOK 341.40 | NOK 332.00 | 430.54K |
| 2026-07-03 | NOK 336.20 | -0.06% | NOK 340.00 | NOK 340.00 | NOK 328.00 | 278.50K |
| 2026-07-02 | NOK 336.40 | -1.29% | NOK 340.20 | NOK 340.20 | NOK 326.40 | 462.26K |
| 2026-07-01 | NOK 340.80 | +0.83% | NOK 338.00 | NOK 341.60 | NOK 335.60 | 451.85K |
| 2026-06-30 | NOK 338.00 | +3.36% | NOK 328.20 | NOK 342.80 | NOK 328.20 | 485.65K |
| 2026-06-29 | NOK 327.00 | +0.74% | NOK 323.60 | NOK 336.00 | NOK 323.40 | 428.07K |
| 2026-06-26 | NOK 324.60 | -1.93% | NOK 336.80 | NOK 337.20 | NOK 323.20 | 372.52K |
| 2026-06-25 | NOK 331.00 | -1.25% | NOK 334.20 | NOK 338.00 | NOK 328.40 | 555.30K |
| 2026-06-24 | NOK 335.20 | -2.22% | NOK 343.60 | NOK 357.80 | NOK 334.40 | 717.33K |
| 2026-06-23 | NOK 342.80 | +2.02% | NOK 334.00 | NOK 349.20 | NOK 333.80 | 482.49K |
| 2026-06-22 | NOK 336.00 | -1.58% | NOK 341.60 | NOK 345.40 | NOK 334.40 | 585.84K |
| 2026-06-19 | NOK 341.40 | +3.52% | NOK 332.80 | NOK 343.40 | NOK 332.00 | 1.01M |
| 2026-06-18 | NOK 329.80 | -5.99% | NOK 348.60 | NOK 352.20 | NOK 329.80 | 622.89K |
| 2026-06-17 | NOK 350.80 | +2.27% | NOK 340.00 | NOK 353.60 | NOK 339.40 | 404.56K |
| 2026-06-16 | NOK 343.00 | -2.28% | NOK 351.00 | NOK 357.00 | NOK 341.40 | 403.76K |
| 2026-06-15 | NOK 351.00 | +1.68% | NOK 334.80 | NOK 358.20 | NOK 334.80 | 725.17K |
| 2026-06-12 | NOK 345.20 | +0.41% | NOK 339.40 | NOK 348.80 | NOK 338.40 | 432.80K |
| 2026-06-11 | NOK 343.80 | +4.12% | NOK 333.20 | NOK 346.20 | NOK 332.60 | 453.99K |
| 2026-06-10 | NOK 330.20 | -0.78% | NOK 328.40 | NOK 334.80 | NOK 328.20 | 242.08K |
| 2026-06-09 | NOK 332.80 | +0.06% | NOK 332.00 | NOK 338.60 | NOK 331.00 | 277.74K |
| 2026-06-08 | NOK 332.60 | +1.22% | NOK 328.80 | NOK 336.00 | NOK 328.60 | 389.96K |
| 2026-06-05 | NOK 328.60 | +3.33% | NOK 318.60 | NOK 335.60 | NOK 318.60 | 552.75K |
| 2026-06-04 | NOK 318.00 | -1.24% | NOK 322.00 | NOK 322.00 | NOK 313.00 | 327.35K |
| 2026-06-03 | NOK 322.00 | +0.75% | NOK 321.00 | NOK 322.40 | NOK 317.80 | 334.83K |
| 2026-06-02 | NOK 319.60 | +2.57% | NOK 311.60 | NOK 319.60 | NOK 308.80 | 446.87K |
| 2026-06-01 | NOK 311.60 | +2.16% | NOK 306.00 | NOK 311.80 | NOK 306.00 | 245.35K |
| 2026-05-29 | NOK 305.00 | -0.07% | NOK 305.00 | NOK 309.20 | NOK 301.80 | 598.65K |