Comparing Back to the side-by-side chart ↗
Subsea 7 S.A. (SUBC.OL) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 328.40 | 337.40 | 326.00 | 336.00 | +2.63% | 311,090 |
| 2026-10-15 | 335.00 | 338.20 | 322.60 | 327.40 | -4.16% | 470,396 |
| 2026-10-14 | 343.60 | 346.60 | 341.60 | 341.60 | -0.81% | 218,805 |
| 2026-10-13 | 336.00 | 346.20 | 336.00 | 344.40 | +1.00% | 151,480 |
| 2026-10-12 | 336.00 | 345.40 | 336.00 | 341.00 | +0.71% | 155,605 |
| 2026-10-09 | 324.40 | 338.60 | 323.00 | 338.60 | +4.64% | 325,008 |
| 2026-10-08 | 317.40 | 329.00 | 317.40 | 323.60 | +0.19% | 256,873 |
| 2026-10-07 | 321.00 | 325.20 | 321.00 | 323.00 | +0.62% | 189,049 |
| 2026-10-06 | 325.60 | 330.40 | 316.80 | 321.00 | -2.43% | 286,568 |
| 2026-10-05 | 315.20 | 329.40 | 315.20 | 329.00 | +3.07% | 316,698 |
| 2026-10-02 | 313.20 | 322.60 | 313.00 | 319.20 | -0.99% | 288,239 |
| 2026-10-01 | 323.60 | 326.40 | 318.80 | 322.40 | -0.80% | 188,577 |
| 2026-09-30 | 328.00 | 328.80 | 325.00 | 325.00 | -0.61% | 177,069 |
| 2026-09-29 | 330.00 | 335.40 | 327.00 | 327.00 | -1.09% | 249,679 |
| 2026-09-28 | 324.00 | 331.40 | 320.00 | 330.60 | +1.79% | 165,630 |
| 2026-09-25 | 320.00 | 324.80 | 317.80 | 324.80 | +0.68% | 149,281 |
| 2026-09-24 | 321.20 | 325.40 | 321.00 | 322.60 | +0.88% | 212,301 |
| 2026-09-23 | 322.40 | 324.00 | 318.00 | 319.80 | -1.36% | 172,308 |
| 2026-09-22 | 323.00 | 325.00 | 315.80 | 324.20 | +0.25% | 168,443 |
| 2026-09-21 | 324.20 | 325.20 | 318.00 | 323.40 | +0.75% | 113,221 |
| 2026-09-18 | 331.40 | 331.40 | 317.40 | 321.00 | -2.90% | 3,230,485 |
| 2026-09-17 | 322.00 | 330.60 | 321.40 | 330.60 | +2.61% | 295,916 |
| 2026-09-16 | 320.60 | 324.60 | 319.00 | 322.20 | +0.94% | 243,876 |
| 2026-09-15 | 312.00 | 319.20 | 310.00 | 319.20 | +2.70% | 272,273 |
| 2026-09-14 | 325.00 | 325.00 | 309.00 | 310.80 | -3.48% | 276,284 |
| 2026-09-11 | 321.00 | 326.40 | 321.00 | 322.00 | +0.12% | 209,531 |
| 2026-09-10 | 328.60 | 328.60 | 321.40 | 321.60 | -1.71% | 148,646 |
| 2026-09-09 | 323.00 | 327.20 | 319.80 | 327.20 | +0.86% | 336,463 |
| 2026-09-08 | 323.00 | 327.00 | 322.40 | 324.40 | +0.43% | 162,965 |
| 2026-09-07 | 330.00 | 330.00 | 322.60 | 323.00 | -1.04% | 168,539 |
| 2026-09-04 | 329.80 | 330.60 | 325.00 | 326.40 | -0.73% | 259,615 |
| 2026-09-03 | 328.80 | 333.20 | 327.40 | 328.80 | +0.67% | 166,537 |
| 2026-09-02 | 342.00 | 342.00 | 323.60 | 326.60 | -3.09% | 302,774 |
| 2026-09-01 | 345.00 | 346.00 | 337.00 | 337.00 | -2.26% | 183,514 |
| 2026-08-31 | 336.20 | 345.60 | 336.20 | 344.80 | +3.48% | 289,589 |
| 2026-08-28 | 342.40 | 342.40 | 333.20 | 333.20 | -0.89% | 127,524 |
| 2026-08-27 | 339.60 | 340.80 | 335.40 | 336.20 | +0.66% | 88,346 |
| 2026-08-26 | 334.60 | 337.40 | 330.20 | 334.00 | -0.95% | 257,478 |
| 2026-08-25 | 338.00 | 342.20 | 335.80 | 337.20 | -0.77% | 136,049 |
| 2026-08-24 | 338.80 | 343.40 | 337.20 | 339.80 | +0.53% | 235,511 |
| 2026-08-21 | 341.60 | 341.60 | 334.80 | 338.00 | -1.23% | 325,000 |
| 2026-08-20 | 342.80 | 345.60 | 339.80 | 342.20 | +0.29% | 228,131 |
| 2026-08-19 | 346.60 | 347.80 | 339.60 | 341.20 | -1.78% | 279,702 |
| 2026-08-18 | 354.20 | 355.00 | 342.80 | 347.40 | -0.12% | 332,515 |
| 2026-08-17 | 348.00 | 348.00 | 344.20 | 347.80 | +0.75% | 138,050 |
| 2026-08-14 | 341.00 | 348.80 | 340.80 | 345.20 | +1.29% | 174,447 |
| 2026-08-13 | 335.60 | 340.80 | 335.00 | 340.80 | +1.91% | 407,919 |
| 2026-08-12 | 337.00 | 337.80 | 333.60 | 334.40 | -0.30% | 224,489 |
| 2026-08-11 | 336.80 | 337.60 | 332.00 | 335.40 | +0.12% | 170,722 |
| 2026-08-10 | 328.00 | 336.00 | 327.60 | 335.00 | +2.07% | 192,288 |
| 2026-08-07 | 335.00 | 335.20 | 327.60 | 328.20 | -1.91% | 313,583 |
| 2026-08-06 | 328.00 | 334.60 | 324.20 | 334.60 | +1.58% | 338,717 |
| 2026-08-05 | 334.40 | 334.40 | 327.80 | 329.40 | +0.49% | 406,166 |
| 2026-08-04 | 329.00 | 332.00 | 323.40 | 327.80 | +0.31% | 483,508 |
| 2026-08-03 | 317.00 | 326.80 | 313.20 | 326.80 | +2.64% | 300,570 |
| 2026-07-31 | 319.00 | 319.00 | 312.60 | 318.40 | +1.79% | 518,559 |
| 2026-07-30 | 320.00 | 320.00 | 301.60 | 312.80 | +2.62% | 840,144 |
| 2026-07-29 | 303.80 | 305.80 | 299.20 | 304.80 | +0.07% | 622,180 |
| 2026-07-28 | 311.20 | 314.00 | 299.00 | 304.60 | -6.33% | 675,103 |
| 2026-07-27 | 320.60 | 329.80 | 320.60 | 325.20 | -1.33% | 161,774 |
| 2026-07-24 | 328.80 | 329.60 | 320.00 | 329.60 | -0.30% | 199,048 |
| 2026-07-23 | 338.80 | 338.80 | 326.20 | 330.60 | -1.49% | 245,106 |
| 2026-07-22 | 325.20 | 335.60 | 324.00 | 335.60 | +3.45% | 461,888 |
| 2026-07-21 | 322.00 | 324.40 | 319.20 | 324.40 | +0.75% | 220,373 |
| 2026-07-20 | 318.60 | 323.60 | 318.20 | 322.00 | +0.94% | 274,624 |
| 2026-07-17 | 318.60 | 319.00 | 313.00 | 319.00 | -0.99% | 262,360 |
| 2026-07-16 | 328.20 | 328.20 | 318.80 | 322.20 | -2.25% | 194,765 |
| 2026-07-15 | 329.80 | 329.80 | 323.40 | 329.60 | +0.61% | 165,354 |
| 2026-07-14 | 337.00 | 337.00 | 324.80 | 327.60 | -2.15% | 417,638 |
| 2026-07-13 | 333.00 | 338.20 | 329.00 | 334.80 | +0.60% | 239,546 |
| 2026-07-10 | 337.00 | 340.60 | 331.80 | 332.80 | -1.71% | 351,999 |
| 2026-07-09 | 350.00 | 350.00 | 337.20 | 338.60 | -3.04% | 422,794 |
| 2026-07-08 | 349.00 | 349.80 | 341.60 | 349.20 | +2.28% | 684,551 |
| 2026-07-07 | 335.40 | 349.20 | 334.60 | 341.40 | +1.73% | 558,590 |
| 2026-07-06 | 332.00 | 341.40 | 332.00 | 335.60 | -0.18% | 430,538 |
| 2026-07-03 | 340.00 | 340.00 | 328.00 | 336.20 | -0.06% | 278,503 |
| 2026-07-02 | 340.20 | 340.20 | 326.40 | 336.40 | -1.29% | 462,264 |
| 2026-07-01 | 338.00 | 341.60 | 335.60 | 340.80 | +0.83% | 451,852 |
| 2026-06-30 | 328.20 | 342.80 | 328.20 | 338.00 | +3.36% | 485,652 |
| 2026-06-29 | 323.60 | 336.00 | 323.40 | 327.00 | +0.74% | 428,070 |
| 2026-06-26 | 336.80 | 337.20 | 323.20 | 324.60 | -1.93% | 372,518 |
| 2026-06-25 | 334.20 | 338.00 | 328.40 | 331.00 | -1.25% | 555,295 |
| 2026-06-24 | 343.60 | 357.80 | 334.40 | 335.20 | -2.22% | 717,333 |
| 2026-06-23 | 334.00 | 349.20 | 333.80 | 342.80 | +2.02% | 482,493 |
| 2026-06-22 | 341.60 | 345.40 | 334.40 | 336.00 | -1.58% | 585,837 |
| 2026-06-19 | 332.80 | 343.40 | 332.00 | 341.40 | +3.52% | 1,006,491 |
| 2026-06-18 | 348.60 | 352.20 | 329.80 | 329.80 | -5.99% | 622,890 |
| 2026-06-17 | 340.00 | 353.60 | 339.40 | 350.80 | +2.27% | 404,555 |
| 2026-06-16 | 351.00 | 357.00 | 341.40 | 343.00 | -2.28% | 403,763 |
| 2026-06-15 | 334.80 | 358.20 | 334.80 | 351.00 | +1.68% | 725,166 |
| 2026-06-12 | 339.40 | 348.80 | 338.40 | 345.20 | +0.41% | 432,800 |
| 2026-06-11 | 333.20 | 346.20 | 332.60 | 343.80 | +4.12% | 453,994 |
| 2026-06-10 | 328.40 | 334.80 | 328.20 | 330.20 | -0.78% | 242,082 |
| 2026-06-09 | 332.00 | 338.60 | 331.00 | 332.80 | +0.06% | 277,741 |
| 2026-06-08 | 328.80 | 336.00 | 328.60 | 332.60 | +1.22% | 389,956 |
| 2026-06-05 | 318.60 | 335.60 | 318.60 | 328.60 | +3.33% | 552,751 |
| 2026-06-04 | 322.00 | 322.00 | 313.00 | 318.00 | -1.24% | 327,354 |
| 2026-06-03 | 321.00 | 322.40 | 317.80 | 322.00 | +0.75% | 334,826 |
| 2026-06-02 | 311.60 | 319.60 | 308.80 | 319.60 | +2.57% | 446,866 |
| 2026-06-01 | 306.00 | 311.80 | 306.00 | 311.60 | +2.16% | 245,350 |
| 2026-05-29 | 305.00 | 309.20 | 301.80 | 305.00 | -0.07% | 598,649 |
| 2026-05-28 | 300.60 | 309.00 | 300.20 | 305.20 | +2.76% | 397,622 |
| 2026-05-27 | 313.20 | 313.20 | 297.00 | 297.00 | -5.47% | 705,100 |
| 2026-05-26 | 306.40 | 318.20 | 306.40 | 314.20 | +1.09% | 538,230 |
| 2026-05-22 | 318.60 | 318.60 | 307.60 | 310.80 | -2.33% | 598,738 |
| 2026-05-21 | 324.60 | 325.00 | 316.40 | 318.20 | -1.91% | 377,460 |
| 2026-05-20 | 329.80 | 330.40 | 321.60 | 324.40 | -5.15% | 381,962 |
| 2026-05-19 | 346.40 | 347.00 | 341.40 | 342.00 | -1.27% | 451,155 |
| 2026-05-18 | 346.00 | 353.40 | 342.60 | 346.40 | +0.12% | 400,526 |
| 2026-05-15 | 338.00 | 347.00 | 336.00 | 346.00 | +4.28% | 1,160,700 |
| 2026-05-13 | 324.60 | 333.20 | 320.00 | 331.80 | +3.17% | 359,940 |
| 2026-05-12 | 316.40 | 322.20 | 315.80 | 321.60 | +1.71% | 394,382 |
| 2026-05-11 | 307.80 | 316.20 | 307.60 | 316.20 | +3.67% | 368,284 |
| 2026-05-08 | 310.00 | 316.00 | 305.00 | 305.00 | -1.61% | 484,615 |
| 2026-05-07 | 326.00 | 326.20 | 310.00 | 310.00 | -5.43% | 519,813 |
| 2026-05-06 | 332.00 | 332.80 | 320.00 | 327.80 | -1.32% | 740,940 |
| 2026-05-05 | 327.20 | 332.80 | 327.20 | 332.20 | +0.54% | 719,824 |
| 2026-05-04 | 330.80 | 334.40 | 327.80 | 330.40 | -0.84% | 363,856 |
| 2026-04-30 | 340.00 | 340.60 | 323.20 | 333.20 | +2.52% | 1,089,413 |
| 2026-04-29 | 325.00 | 334.00 | 323.80 | 325.00 | -1.22% | 702,835 |
| 2026-04-28 | 323.20 | 334.40 | 323.20 | 329.00 | +2.05% | 384,235 |
| 2026-04-27 | 312.00 | 328.80 | 311.60 | 322.40 | +2.03% | 424,297 |
| 2026-04-24 | 307.80 | 317.20 | 306.80 | 316.00 | +2.66% | 315,240 |
| 2026-04-23 | 307.00 | 311.00 | 302.40 | 307.80 | -0.65% | 294,464 |
| 2026-04-22 | 292.20 | 312.00 | 292.20 | 309.80 | +5.88% | 616,163 |
| 2026-04-21 | 293.20 | 295.60 | 288.80 | 292.60 | -0.20% | 294,161 |
| 2026-04-20 | 290.00 | 295.20 | 289.10 | 293.20 | +2.23% | 354,043 |
| 2026-04-17 | 301.00 | 303.20 | 286.80 | 286.80 | -5.35% | 505,204 |
| 2026-04-16 | 304.00 | 308.80 | 303.00 | 303.00 | -0.92% | 494,434 |
| 2026-04-15 | 309.20 | 310.80 | 305.00 | 305.80 | -1.86% | 583,235 |
| 2026-04-14 | 310.00 | 315.60 | 308.80 | 311.60 | +0.13% | 403,556 |
| 2026-04-13 | 313.60 | 317.00 | 308.80 | 311.20 | -0.06% | 417,941 |
| 2026-04-10 | 320.00 | 321.00 | 308.80 | 311.40 | -0.70% | 623,802 |
| 2026-04-09 | 303.00 | 318.00 | 303.00 | 313.60 | +4.05% | 619,470 |
| 2026-04-08 | 298.00 | 303.60 | 290.80 | 301.40 | -0.33% | 694,946 |
| 2026-04-07 | 291.00 | 306.00 | 290.80 | 302.40 | +3.14% | 703,340 |
| 2026-04-01 | 303.60 | 304.40 | 291.60 | 293.20 | -2.40% | 642,787 |
| 2026-03-31 | 290.00 | 301.80 | 289.40 | 300.40 | +2.88% | 543,115 |
| 2026-03-30 | 281.00 | 292.40 | 279.80 | 292.00 | +3.77% | 641,702 |
| 2026-03-27 | 280.40 | 284.00 | 277.00 | 281.40 | +0.72% | 275,980 |
| 2026-03-26 | 270.40 | 280.40 | 269.00 | 279.40 | +3.02% | 317,744 |
| 2026-03-25 | 268.00 | 273.00 | 267.00 | 271.20 | +1.42% | 307,706 |
| 2026-03-24 | 264.00 | 269.00 | 263.80 | 267.40 | +1.36% | 250,101 |
| 2026-03-23 | 252.40 | 265.80 | 246.00 | 263.80 | +3.69% | 552,089 |
| 2026-03-20 | 254.20 | 260.60 | 251.80 | 254.40 | +0.39% | 925,788 |
| 2026-03-19 | 255.80 | 256.00 | 251.40 | 253.40 | -1.09% | 699,026 |
| 2026-03-18 | 258.00 | 258.80 | 254.00 | 256.20 | -0.08% | 440,524 |
| 2026-03-17 | 258.80 | 259.40 | 254.00 | 256.40 | -0.47% | 418,279 |
| 2026-03-16 | 255.00 | 257.60 | 252.00 | 257.60 | +0.08% | 604,021 |
| 2026-03-13 | 250.20 | 258.00 | 250.20 | 257.40 | +2.71% | 465,840 |
| 2026-03-12 | 259.60 | 259.60 | 248.40 | 250.60 | -2.87% | 432,758 |
| 2026-03-11 | 261.00 | 261.00 | 254.40 | 258.00 | -1.38% | 205,570 |
| 2026-03-10 | 263.00 | 263.60 | 260.00 | 261.60 | -0.08% | 603,197 |
| 2026-03-09 | 247.00 | 261.80 | 239.20 | 261.80 | +4.97% | 732,559 |
| 2026-03-06 | 255.80 | 255.80 | 245.20 | 249.40 | -1.66% | 526,283 |
| 2026-03-05 | 254.00 | 256.00 | 252.00 | 253.60 | +0.32% | 370,889 |
| 2026-03-04 | 246.20 | 254.80 | 245.60 | 252.80 | +2.76% | 850,654 |
| 2026-03-03 | 265.40 | 265.40 | 239.00 | 246.00 | -7.45% | 1,010,893 |
| 2026-03-02 | 278.00 | 282.40 | 262.20 | 265.80 | -3.28% | 808,856 |
| 2026-02-27 | 268.00 | 274.80 | 266.40 | 274.80 | +3.70% | 661,628 |
| 2026-02-26 | 268.00 | 269.20 | 260.00 | 265.00 | +0.45% | 615,059 |
| 2026-02-25 | 257.60 | 266.20 | 257.20 | 263.80 | +2.41% | 532,017 |
| 2026-02-24 | 256.00 | 262.60 | 255.60 | 257.60 | +0.08% | 350,793 |
| 2026-02-23 | 262.40 | 262.40 | 257.00 | 257.40 | -1.68% | 312,376 |
| 2026-02-20 | 265.00 | 265.00 | 259.60 | 261.80 | -0.38% | 362,956 |
| 2026-02-19 | 263.00 | 265.40 | 260.40 | 262.80 | +0.69% | 338,008 |
| 2026-02-18 | 258.80 | 263.80 | 257.60 | 261.00 | +1.79% | 369,289 |
| 2026-02-17 | 255.00 | 259.00 | 253.00 | 256.40 | +0.63% | 383,304 |
| 2026-02-16 | 253.60 | 256.80 | 251.80 | 254.80 | +1.19% | 202,814 |
| 2026-02-13 | 250.80 | 254.60 | 247.20 | 251.80 | -0.32% | 403,163 |
| 2026-02-12 | 252.60 | 256.80 | 250.00 | 252.60 | +1.20% | 510,557 |
| 2026-02-11 | 251.20 | 252.00 | 248.60 | 249.60 | -0.32% | 280,584 |
| 2026-02-10 | 250.40 | 252.60 | 248.40 | 250.40 | +0.16% | 401,404 |
| 2026-02-09 | 243.80 | 250.00 | 243.00 | 250.00 | +2.63% | 310,055 |
| 2026-02-06 | 241.20 | 244.80 | 239.40 | 243.60 | +0.74% | 541,084 |
| 2026-02-05 | 238.20 | 243.60 | 233.40 | 241.80 | -1.31% | 741,230 |
| 2026-02-04 | 242.40 | 248.60 | 242.40 | 245.00 | -0.16% | 427,429 |
| 2026-02-03 | 244.00 | 247.80 | 243.60 | 245.40 | -1.05% | 476,353 |
| 2026-02-02 | 241.00 | 248.20 | 239.40 | 248.00 | +0.98% | 278,913 |
| 2026-01-30 | 242.20 | 245.80 | 241.00 | 245.60 | +1.15% | 289,321 |
| 2026-01-29 | 244.80 | 248.80 | 242.80 | 242.80 | +0.33% | 400,919 |
| 2026-01-28 | 239.80 | 243.60 | 237.60 | 242.00 | +2.37% | 368,027 |
| 2026-01-27 | 235.80 | 238.20 | 234.80 | 236.40 | +0.60% | 405,922 |
| 2026-01-26 | 235.80 | 239.00 | 233.60 | 235.00 | -0.59% | 320,421 |
| 2026-01-23 | 228.80 | 237.20 | 228.80 | 236.40 | +4.23% | 515,586 |
| 2026-01-22 | 227.80 | 232.40 | 225.80 | 226.80 | +0.27% | 392,680 |
| 2026-01-21 | 222.20 | 226.20 | 222.20 | 226.20 | +2.08% | 359,517 |
| 2026-01-20 | 218.60 | 221.60 | 216.20 | 221.60 | +1.37% | 203,147 |
| 2026-01-19 | 218.00 | 222.00 | 217.20 | 218.60 | -1.80% | 244,780 |
| 2026-01-16 | 221.00 | 223.40 | 218.80 | 222.60 | +0.72% | 269,605 |
| 2026-01-15 | 219.60 | 221.80 | 219.40 | 221.00 | +0.00% | 190,167 |
| 2026-01-14 | 220.00 | 222.40 | 218.80 | 221.00 | +1.01% | 248,049 |
| 2026-01-13 | 213.00 | 221.60 | 213.00 | 218.80 | +3.21% | 588,930 |
| 2026-01-12 | 211.40 | 212.80 | 210.00 | 212.00 | +0.95% | 147,257 |
| 2026-01-09 | 211.20 | 212.40 | 208.60 | 210.00 | +0.29% | 236,424 |
| 2026-01-08 | 210.40 | 210.40 | 207.40 | 209.40 | -0.48% | 185,954 |
| 2026-01-07 | 216.60 | 216.60 | 207.40 | 210.40 | -2.77% | 552,040 |
| 2026-01-06 | 211.00 | 217.00 | 210.60 | 216.40 | +3.54% | 490,727 |
| 2026-01-05 | 210.00 | 215.60 | 209.00 | 209.00 | +0.48% | 708,914 |
| 2026-01-02 | 203.20 | 208.00 | 203.00 | 208.00 | +2.36% | 265,146 |
| 2025-12-30 | 202.00 | 203.20 | 200.80 | 203.20 | +1.09% | 230,426 |
| 2025-12-29 | 205.00 | 206.00 | 200.20 | 201.00 | -1.95% | 203,879 |
| 2025-12-23 | 203.00 | 205.60 | 202.60 | 205.00 | -0.29% | 181,914 |
| 2025-12-22 | 201.80 | 205.60 | 201.80 | 205.60 | +3.37% | 289,384 |
| 2025-12-19 | 195.60 | 199.70 | 194.10 | 198.90 | +2.47% | 2,064,647 |
| 2025-12-18 | 193.30 | 195.30 | 192.80 | 194.10 | +0.26% | 397,597 |
| 2025-12-17 | 196.40 | 197.40 | 193.60 | 193.60 | +0.00% | 356,609 |
| 2025-12-16 | 194.10 | 196.20 | 193.00 | 193.60 | -1.02% | 312,846 |
| 2025-12-15 | 197.20 | 197.20 | 195.00 | 195.60 | -0.46% | 147,860 |
| 2025-12-12 | 197.80 | 197.80 | 195.30 | 196.50 | -0.41% | 167,762 |
| 2025-12-11 | 198.00 | 199.00 | 195.70 | 197.30 | +0.00% | 164,132 |
| 2025-12-10 | 200.20 | 200.80 | 195.60 | 197.30 | -1.45% | 252,567 |
| 2025-12-09 | 202.60 | 203.60 | 199.70 | 200.20 | -0.89% | 247,908 |
| 2025-12-08 | 201.00 | 202.00 | 199.80 | 202.00 | +0.70% | 163,452 |
| 2025-12-05 | 198.00 | 200.60 | 196.90 | 200.60 | +2.14% | 223,906 |
| 2025-12-04 | 190.70 | 197.50 | 190.70 | 196.40 | +2.67% | 298,247 |
| 2025-12-03 | 189.00 | 191.90 | 189.00 | 191.30 | +1.32% | 176,467 |
| 2025-12-02 | 192.00 | 193.60 | 188.30 | 188.80 | -2.33% | 251,271 |
| 2025-12-01 | 195.50 | 195.50 | 191.50 | 193.30 | -0.92% | 194,007 |
| 2025-11-28 | 193.10 | 195.90 | 192.60 | 195.10 | +1.04% | 176,188 |
| 2025-11-27 | 196.30 | 196.30 | 193.10 | 193.10 | -1.33% | 131,982 |
| 2025-11-26 | 199.00 | 199.00 | 195.30 | 195.70 | -0.56% | 164,613 |
| 2025-11-25 | 193.40 | 199.60 | 193.40 | 196.80 | +2.29% | 431,546 |
| 2025-11-24 | 191.00 | 193.60 | 187.80 | 192.40 | +0.73% | 509,945 |
| 2025-11-21 | 190.70 | 191.00 | 187.20 | 191.00 | -0.83% | 326,296 |
| 2025-11-20 | 193.00 | 193.00 | 188.20 | 192.60 | +3.44% | 313,908 |
| 2025-11-19 | 187.10 | 189.30 | 185.70 | 186.20 | +0.05% | 523,897 |
| 2025-11-18 | 186.80 | 186.80 | 184.30 | 186.10 | -1.27% | 307,581 |
| 2025-11-17 | 190.30 | 191.20 | 188.50 | 188.50 | +0.16% | 125,948 |
| 2025-11-14 | 192.30 | 192.30 | 185.40 | 188.20 | -2.13% | 214,947 |
| 2025-11-13 | 190.90 | 192.30 | 190.20 | 192.30 | +0.73% | 157,949 |
| 2025-11-12 | 193.00 | 193.40 | 190.40 | 190.90 | +0.16% | 284,273 |
| 2025-11-11 | 184.00 | 190.60 | 183.40 | 190.60 | +3.42% | 237,571 |
| 2025-11-10 | 183.80 | 185.70 | 183.70 | 184.30 | +1.10% | 177,766 |
| 2025-11-07 | 183.80 | 183.80 | 180.10 | 182.30 | +0.11% | 125,579 |
| 2025-11-06 | 181.30 | 183.80 | 181.00 | 182.10 | +0.00% | 177,665 |
| 2025-11-05 | 182.80 | 184.70 | 182.00 | 182.10 | -1.30% | 198,456 |
| 2025-11-04 | 183.00 | 185.20 | 182.00 | 184.50 | +0.87% | 198,356 |
| 2025-11-03 | 185.00 | 186.00 | 182.90 | 182.90 | -1.14% | 251,679 |
| 2025-10-31 | 185.00 | 186.50 | 183.20 | 185.00 | -0.43% | 266,227 |
| 2025-10-30 | 190.00 | 190.00 | 183.10 | 185.80 | +1.03% | 263,686 |
| 2025-10-29 | 185.00 | 185.00 | 181.70 | 183.90 | -2.90% | 279,107 |
| 2025-10-28 | 192.70 | 192.70 | 188.20 | 189.40 | -1.76% | 312,869 |
| 2025-10-27 | 194.00 | 194.00 | 189.40 | 192.80 | -0.16% | 285,357 |
| 2025-10-24 | 194.00 | 194.90 | 191.80 | 193.10 | +0.05% | 296,481 |
| 2025-10-23 | 195.00 | 196.00 | 190.40 | 193.00 | +0.10% | 341,136 |
| 2025-10-22 | 190.60 | 193.80 | 190.60 | 192.80 | +1.47% | 321,875 |
| 2025-10-21 | 193.00 | 193.90 | 188.00 | 190.00 | -1.35% | 475,467 |
| 2025-10-20 | 195.40 | 195.50 | 191.90 | 192.60 | +0.16% | 439,729 |
| 2025-10-17 | 193.00 | 193.50 | 189.50 | 192.30 | -1.18% | 526,546 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.43%). Worst month: Oct (-11.31%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Subsea 7 S.A.'s (SUBC.OL) latest close?
336.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is SUBC.OL's 52-week high and low?
358.20 high and 180.10 low over the trailing 52 weeks, as of 2026-10-16.
What is Subsea 7 S.A.'s strongest and weakest month historically?
Historically, SUBC.OL's strongest calendar month has been Jan (average +8.43%) and its weakest Oct (average -11.31%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.