U.S. Markets close in 5 hrs 34 mins

Subsea 7 S.A. (SUBC.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
110.20-0.20 (-0.18%)
At close: 4:11PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017110.90111.90109.50110.20110.20776,197
Aug 18, 2017109.60111.40109.50110.40110.401,423,737
Aug 17, 2017111.00111.10109.40109.40109.401,218,146
Aug 16, 2017111.50113.20111.10112.10112.101,060,765
Aug 15, 2017110.70112.30110.30111.00111.001,346,172
Aug 14, 2017110.80112.50110.30111.90111.901,080,388
Aug 11, 2017112.70113.00110.20110.70110.701,332,483
Aug 10, 2017116.70116.70114.30114.40114.40862,593
Aug 09, 2017115.20117.90115.00116.70116.701,297,166
Aug 08, 2017115.30117.70114.30115.70115.701,031,273
Aug 07, 2017113.80115.80113.30115.70115.701,026,286
Aug 04, 2017113.70114.90113.30113.30113.301,096,875
Aug 03, 2017117.10117.20113.60115.00115.001,585,596
Aug 02, 2017120.30120.30116.80117.30117.301,513,717
Aug 01, 2017117.20121.00116.50120.90120.901,722,888
Jul 31, 2017117.40119.60116.30116.40116.401,191,156
Jul 28, 2017118.60119.10115.10117.40117.401,786,459
Jul 27, 2017120.50120.80118.20118.50118.501,650,180
Jul 26, 2017127.00127.30118.70120.20120.204,112,871
Jul 25, 2017119.00120.20116.80119.50119.501,072,773
Jul 24, 2017120.30120.30117.90118.70118.701,037,349
Jul 21, 2017122.90123.80119.90120.30120.301,031,121
Jul 20, 2017120.80124.00120.80122.90122.901,122,489
Jul 19, 2017120.00120.20118.70119.90119.90713,496
Jul 18, 2017120.40120.70119.40119.70119.701,054,241
Jul 17, 2017120.30123.60119.90120.60120.60930,647
Jul 14, 2017117.80120.00117.50119.70119.701,092,299
Jul 13, 2017116.90118.60116.60117.90117.901,423,732
Jul 12, 2017113.30118.20113.30117.30117.301,685,269
Jul 11, 2017114.20115.10112.00112.50112.501,051,311
Jul 10, 2017112.80114.20112.40114.00114.00900,262
Jul 07, 2017113.80114.50111.40111.60111.601,187,049
Jul 06, 2017115.20116.00114.20114.60114.601,082,921
Jul 05, 2017116.90117.00114.20114.30114.301,371,325
Jul 04, 2017114.50117.30114.00116.50116.501,150,160
Jul 03, 2017113.60116.50112.60114.20114.201,689,064
Jun 30, 2017114.90117.90111.50112.30112.303,101,952
Jun 29, 2017110.50114.20110.10110.10110.101,983,002
Jun 28, 2017109.80110.60107.50109.60109.601,622,923
Jun 27, 2017108.80111.50108.70110.10110.101,600,593
Jun 26, 2017108.40110.40107.40107.80107.801,204,891
Jun 23, 2017107.10110.40105.40107.80107.802,299,721
Jun 22, 2017108.70108.70105.90107.00107.003,009,358
Jun 21, 2017108.40112.90108.40111.90111.901,888,050
Jun 20, 2017112.70114.00108.10108.40108.401,556,331
Jun 19, 2017112.60113.30112.20112.70112.701,114,467
Jun 16, 2017112.40113.10110.00111.70111.701,999,831
Jun 15, 2017117.00117.40111.50111.70111.702,094,437
Jun 14, 2017120.00120.10117.40117.80117.801,046,744
Jun 13, 2017118.80119.70117.50119.30119.301,059,370
Jun 12, 2017117.20118.80115.70118.30118.301,157,266
Jun 09, 2017115.70117.50113.40116.40116.401,249,649
Jun 08, 2017116.30117.10114.90115.80115.801,159,166
Jun 07, 2017117.20118.40116.60117.80117.80961,338
Jun 06, 2017117.00117.90115.50117.10117.101,217,666
Jun 02, 2017120.20121.50116.80117.00117.001,847,218
Jun 01, 2017123.00123.80120.40120.70120.701,881,982
May 31, 2017128.90128.90121.50121.50121.502,166,609
May 30, 2017126.40129.70125.80128.80128.80949,117
May 29, 2017128.80128.80126.50127.50127.50427,576
May 26, 2017131.60131.60124.70128.40128.401,863,812
May 24, 2017130.40132.00129.20131.60131.60831,222
May 23, 2017130.70132.50129.20129.90129.90963,570
May 22, 2017131.40131.90130.00130.90130.90876,743
May 19, 2017130.00131.30129.40130.90130.901,447,267
May 18, 2017135.20135.20127.70128.50128.502,083,974
May 16, 2017138.10138.20134.40135.20135.201,590,381
May 15, 2017138.40140.50138.40139.30139.301,024,370
May 12, 2017140.30140.30137.00137.00137.00793,408
May 11, 2017140.70142.00138.70139.20139.20875,187
May 10, 2017140.40140.80139.00139.90139.90976,888
May 09, 2017139.20142.00138.30140.80140.801,044,507
May 08, 2017140.70141.90136.80138.10138.101,178,427
May 05, 2017134.40139.50132.10139.50139.501,633,909
May 04, 2017139.60139.60134.10134.20134.201,405,187
May 03, 2017140.00140.00136.60138.90138.901,257,471
May 02, 2017142.00144.00137.60139.00139.001,828,245
Apr 28, 2017143.20144.20140.40142.00142.001,471,987
Apr 27, 2017140.80147.60140.00143.10143.104,969,964
Apr 26, 2017133.80134.80132.70132.90132.901,507,909
Apr 25, 2017132.30134.80131.90134.30134.301,219,795
Apr 24, 2017134.00134.50131.50132.60132.601,326,333
Apr 21, 2017134.60136.60133.30133.50133.501,406,811
Apr 20, 2017134.00135.40132.80134.70134.701,569,350
Apr 19, 2017136.70137.40135.40136.00136.001,410,508
Apr 18, 2017143.70143.70139.10140.80140.802,019,458
Apr 13, 2017143.70143.70143.70143.70143.70-
Apr 12, 2017143.10144.00142.20143.70143.70863,932
Apr 11, 2017140.60141.00139.60140.10140.10777,228
Apr 10, 2017139.60140.90138.10140.90140.90751,898
Apr 07, 2017140.00141.00139.10140.20140.201,159,923
Apr 06, 2017138.10139.50136.50139.50139.501,431,465
Apr 05, 2017136.00138.90135.20138.90138.901,646,396
Apr 04, 2017133.40135.00131.40133.20133.20942,477
Apr 03, 2017133.40134.40131.50133.40133.40919,588
Mar 31, 2017133.40133.80131.30132.80132.80961,955
Mar 30, 2017131.50133.90131.50133.40133.401,201,100
Mar 29, 2017131.00131.80129.50131.00131.001,062,867
Mar 28, 2017130.20131.30128.90130.50130.50870,773
Mar 27, 2017132.40133.40127.50128.80128.801,312,746
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...