SUBSEA 7 - Price History
Monthly price history for SUBC.OL (SUBSEA 7)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | NOK193.80 | NOK193.80 |
| May 2024 | NOK193.80 | NOK193.80 |
| April 2024 | NOK177.20 | NOK180.20 |
| March 2024 | NOK169.68 | NOK172.55 |
| February 2024 | NOK152.37 | NOK154.95 |
| January 2024 | NOK140.18 | NOK142.55 |
| December 2023 | NOK145.73 | NOK148.20 |
| November 2023 | NOK149.27 | NOK151.80 |
| October 2023 | NOK143.96 | NOK146.40 |
| September 2023 | NOK144.94 | NOK147.40 |
| August 2023 | NOK136.19 | NOK138.50 |
| July 2023 | NOK133.78 | NOK136.05 |
| June 2023 | NOK131.42 | NOK133.65 |
| May 2023 | NOK110.68 | NOK112.55 |
| April 2023 | NOK119.62 | NOK121.65 |
| March 2023 | NOK117.81 | NOK123.90 |
| February 2023 | NOK128.65 | NOK135.30 |
| January 2023 | NOK117.77 | NOK123.85 |
| December 2022 | NOK107.50 | NOK113.05 |
| November 2022 | NOK105.12 | NOK110.55 |
| October 2022 | NOK98.89 | NOK104 |
| September 2022 | NOK82.25 | NOK86.50 |
| August 2022 | NOK84.99 | NOK89.38 |
| July 2022 | NOK82.56 | NOK86.82 |
| June 2022 | NOK74.87 | NOK78.74 |
| May 2022 | NOK92.88 | NOK97.68 |
| April 2022 | NOK74.17 | NOK78 |
| March 2022 | NOK77.40 | NOK82.42 |
| February 2022 | NOK56.44 | NOK60.10 |
| January 2022 | NOK62.46 | NOK66.52 |
| December 2021 | NOK59.33 | NOK63.18 |
| November 2021 | NOK59.63 | NOK63.50 |
| October 2021 | NOK71.14 | NOK75.76 |
| September 2021 | NOK71.44 | NOK76.08 |
| August 2021 | NOK62.18 | NOK66.22 |
| July 2021 | NOK66.58 | NOK70.90 |
| June 2021 | NOK77.62 | NOK82.66 |
| May 2021 | NOK76.14 | NOK81.08 |
| April 2021 | NOK79.33 | NOK84.48 |
| March 2021 | NOK78.81 | NOK85.90 |
| February 2021 | NOK82.92 | NOK90.38 |
| January 2021 | NOK73.82 | NOK80.46 |
| December 2020 | NOK80.59 | NOK87.84 |
| November 2020 | NOK77.47 | NOK84.44 |
| October 2020 | NOK57.69 | NOK62.88 |
| September 2020 | NOK61.52 | NOK67.06 |
| August 2020 | NOK64.86 | NOK70.70 |
| July 2020 | NOK62.61 | NOK68.24 |
| June 2020 | NOK55.60 | NOK60.60 |
| May 2020 | NOK51.19 | NOK55.80 |
| April 2020 | NOK52.13 | NOK56.82 |
| March 2020 | NOK45.45 | NOK49.54 |
| February 2020 | NOK75.73 | NOK82.54 |
| January 2020 | NOK90.99 | NOK99.18 |
| December 2019 | NOK96.29 | NOK104.95 |
| November 2019 | NOK88.55 | NOK96.52 |
| October 2019 | NOK78.90 | NOK86 |
| September 2019 | NOK86.22 | NOK93.98 |
| August 2019 | NOK80.90 | NOK88.18 |
| July 2019 | NOK87.62 | NOK95.50 |
| June 2019 | NOK94.18 | NOK102.65 |
| May 2019 | NOK89.31 | NOK97.34 |
| April 2019 | NOK100.55 | NOK109.60 |
| March 2019 | NOK96.59 | NOK106.70 |
| February 2019 | NOK94.69 | NOK104.60 |
| January 2019 | NOK86.67 | NOK95.74 |
| December 2018 | NOK76.29 | NOK84.28 |
| November 2018 | NOK83.77 | NOK92.54 |
| October 2018 | NOK96.36 | NOK106.45 |
| September 2018 | NOK108.99 | NOK120.40 |
| August 2018 | NOK103.24 | NOK114.05 |
| July 2018 | NOK107.05 | NOK118.25 |
| June 2018 | NOK118 | NOK130.35 |
| May 2018 | NOK112.98 | NOK124.80 |
| April 2018 | NOK102.02 | NOK112.70 |
| March 2018 | NOK86.82 | NOK100.25 |
| February 2018 | NOK103.97 | NOK120.05 |
| January 2018 | NOK103.93 | NOK120 |
| December 2017 | NOK106.52 | NOK123 |
| November 2017 | NOK105.23 | NOK121.50 |
| October 2017 | NOK118.91 | NOK137.30 |
| September 2017 | NOK113.19 | NOK130.70 |
| August 2017 | NOK96.74 | NOK111.70 |
| July 2017 | NOK100.81 | NOK116.40 |
| June 2017 | NOK97.26 | NOK112.30 |
| May 2017 | NOK105.23 | NOK121.50 |
| April 2017 | NOK122.98 | NOK142 |
| March 2017 | NOK110.93 | NOK132.80 |
| February 2017 | NOK98.98 | NOK118.50 |
| January 2017 | NOK93.64 | NOK112.10 |
| December 2016 | NOK91.30 | NOK109.30 |
| November 2016 | NOK83.03 | NOK99.40 |
| October 2016 | NOK77.43 | NOK92.70 |
| September 2016 | NOK71.67 | NOK85.80 |
| August 2016 | NOK75.68 | NOK90.60 |
| July 2016 | NOK75.39 | NOK90.25 |
| June 2016 | NOK67.91 | NOK81.30 |
| May 2016 | NOK62.06 | NOK74.30 |
| April 2016 | NOK61.90 | NOK74.10 |
| March 2016 | NOK52.33 | NOK62.65 |
| February 2016 | NOK46.11 | NOK55.20 |
| January 2016 | NOK43.02 | NOK51.50 |
| December 2015 | NOK52.67 | NOK63.05 |
| November 2015 | NOK57.76 | NOK69.15 |
| October 2015 | NOK55.34 | NOK66.25 |
| September 2015 | NOK53.46 | NOK64 |
| August 2015 | NOK58.80 | NOK70.40 |
| July 2015 | NOK59.77 | NOK71.55 |
| June 2015 | NOK64.11 | NOK76.75 |
| May 2015 | NOK68.08 | NOK81.50 |
| April 2015 | NOK69.87 | NOK83.65 |
| March 2015 | NOK57.93 | NOK69.35 |
| February 2015 | NOK63.48 | NOK76 |
| January 2015 | NOK55.05 | NOK65.90 |
| December 2014 | NOK63.94 | NOK76.55 |
| November 2014 | NOK58.39 | NOK69.90 |
| October 2014 | NOK60.68 | NOK72.65 |
| September 2014 | NOK76.64 | NOK91.75 |
| August 2014 | NOK86.12 | NOK103.10 |
| July 2014 | NOK87.71 | NOK105 |
| June 2014 | NOK95.56 | NOK114.40 |
| May 2014 | NOK96.75 | NOK119.50 |
| April 2014 | NOK96.27 | NOK118.90 |
| March 2014 | NOK90.11 | NOK111.30 |
| February 2014 | NOK92.70 | NOK114.50 |
| January 2014 | NOK87.28 | NOK107.80 |
| December 2013 | NOK94 | NOK116.10 |
| November 2013 | NOK96.59 | NOK119.30 |
| October 2013 | NOK101.93 | NOK125.90 |
| September 2013 | NOK101.21 | NOK125 |
| August 2013 | NOK101.61 | NOK125.50 |
| July 2013 | NOK90.52 | NOK111.80 |
| June 2013 | NOK83.35 | NOK106.50 |
| May 2013 | NOK101.82 | NOK130.10 |
| April 2013 | NOK97.20 | NOK124.20 |
| March 2013 | NOK106.82 | NOK136.50 |
| February 2013 | NOK106.20 | NOK135.70 |
| January 2013 | NOK103.46 | NOK132.20 |
| December 2012 | NOK103.38 | NOK132.10 |
| November 2012 | NOK101.35 | NOK129.50 |
| October 2012 | NOK97.90 | NOK125.10 |
| September 2012 | NOK103.46 | NOK132.20 |
| August 2012 | NOK104.24 | NOK133.20 |
| July 2012 | NOK99.16 | NOK126.70 |
| June 2012 | NOK91.64 | NOK117.10 |
| May 2012 | NOK90.16 | NOK119.07 |
| April 2012 | NOK111.15 | NOK146.78 |
| March 2012 | NOK113.02 | NOK149.26 |
| February 2012 | NOK100.65 | NOK132.93 |
| January 2012 | NOK89.04 | NOK117.58 |
| December 2011 | NOK83.19 | NOK109.86 |
| November 2011 | NOK84.99 | NOK112.24 |
| October 2011 | NOK90.76 | NOK119.86 |
| September 2011 | NOK84.99 | NOK112.24 |
| August 2011 | NOK93.46 | NOK123.42 |
| July 2011 | NOK106.72 | NOK140.94 |
| June 2011 | NOK103.43 | NOK136.59 |
| May 2011 | NOK107.17 | NOK141.54 |
| April 2011 | NOK103.43 | NOK136.59 |
| March 2011 | NOK104.70 | NOK138.27 |
| February 2011 | NOK107.85 | NOK142.43 |
| January 2011 | NOK105.30 | NOK139.06 |
| December 2010 | NOK107.17 | NOK141.54 |
| November 2010 | NOK92.64 | NOK122.34 |
| October 2010 | NOK88.66 | NOK117.09 |
| September 2010 | NOK81.32 | NOK107.39 |
| August 2010 | NOK72.59 | NOK95.86 |
| July 2010 | NOK74.76 | NOK98.73 |
| June 2010 | NOK73.30 | NOK96.80 |
| May 2010 | NOK69.47 | NOK93.24 |
| April 2010 | NOK83.48 | NOK112.04 |
| March 2010 | NOK80.16 | NOK107.59 |
| February 2010 | NOK71.83 | NOK96.40 |
| January 2010 | NOK67.40 | NOK90.46 |
| December 2009 | NOK67.59 | NOK90.71 |
| November 2009 | NOK61.62 | NOK82.70 |
| October 2009 | NOK53.47 | NOK71.76 |
| September 2009 | NOK53.65 | NOK72.01 |
| August 2009 | NOK44.62 | NOK59.88 |
| July 2009 | NOK48.20 | NOK64.69 |
| June 2009 | NOK46.61 | NOK62.55 |
| May 2009 | NOK46.83 | NOK62.85 |
| April 2009 | NOK37.23 | NOK51.17 |
| March 2009 | NOK30.32 | NOK41.67 |
| February 2009 | NOK26.54 | NOK36.47 |
| January 2009 | NOK27.58 | NOK37.91 |
| December 2008 | NOK28.09 | NOK38.60 |
| November 2008 | NOK28.66 | NOK39.39 |
| October 2008 | NOK31.90 | NOK43.85 |
| September 2008 | NOK41.41 | NOK56.91 |
| August 2008 | NOK67.33 | NOK92.54 |
| July 2008 | NOK62.29 | NOK85.62 |
| June 2008 | NOK82.10 | NOK112.83 |
| May 2008 | NOK95.42 | NOK131.14 |
| April 2008 | NOK90.17 | NOK124.96 |
| March 2008 | NOK78.38 | NOK108.63 |
| February 2008 | NOK81.06 | NOK112.34 |
| January 2008 | NOK70.28 | NOK97.39 |
| December 2007 | NOK86.60 | NOK120.01 |
| November 2007 | NOK84.63 | NOK117.29 |
| October 2007 | NOK110.70 | NOK153.41 |
| September 2007 | NOK114.45 | NOK158.61 |
| August 2007 | NOK109.99 | NOK152.42 |
| July 2007 | NOK112.31 | NOK155.64 |
| June 2007 | NOK95.70 | NOK132.63 |
| May 2007 | NOK97.13 | NOK134.61 |
| April 2007 | NOK92.01 | NOK128.67 |
| March 2007 | NOK91.83 | NOK128.42 |
| February 2007 | NOK81.92 | NOK114.57 |
| January 2007 | NOK85.64 | NOK119.76 |
| December 2006 | NOK84.93 | NOK118.77 |
| November 2006 | NOK85.46 | NOK119.52 |
| October 2006 | NOK83.69 | NOK117.04 |
| September 2006 | NOK78.92 | NOK110.36 |
| August 2006 | NOK78.92 | NOK110.36 |
| July 2006 | NOK74.32 | NOK103.93 |
| June 2006 | NOK67.06 | NOK93.78 |
| May 2006 | NOK64.05 | NOK89.57 |
| April 2006 | NOK71.13 | NOK99.47 |
| March 2006 | NOK72.90 | NOK101.95 |
| February 2006 | NOK63.88 | NOK89.33 |
| January 2006 | NOK59.45 | NOK83.14 |
| December 2005 | NOK55.56 | NOK77.70 |
| November 2005 | NOK49.72 | NOK69.53 |
| October 2005 | NOK48.13 | NOK67.30 |
| September 2005 | NOK53.61 | NOK74.98 |
| August 2005 | NOK56.44 | NOK78.93 |
| July 2005 | NOK53.08 | NOK74.23 |
| June 2005 | NOK42.29 | NOK59.14 |
| May 2005 | NOK34.96 | NOK48.90 |
| April 2005 | NOK32.84 | NOK45.92 |
| March 2005 | NOK34.61 | NOK48.40 |
| February 2005 | NOK35.04 | NOK48.99 |
| January 2005 | NOK31.50 | NOK44.04 |
| December 2004 | NOK27.74 | NOK38.80 |
| November 2004 | NOK25.34 | NOK35.43 |
| October 2004 | NOK22.36 | NOK31.28 |
| September 2004 | NOK22.72 | NOK31.77 |
| August 2004 | NOK18.97 | NOK26.53 |
| July 2004 | NOK16.56 | NOK23.16 |
| June 2004 | NOK14.79 | NOK20.69 |
| May 2004 | NOK11.47 | NOK16.03 |
| April 2004 | NOK12.30 | NOK17.62 |
| March 2004 | NOK13.82 | NOK19.80 |
| February 2004 | NOK17.27 | NOK24.74 |
| January 2004 | NOK12.51 | NOK17.92 |
| December 2003 | NOK11.26 | NOK16.13 |
| November 2003 | NOK9.88 | NOK14.65 |
| October 2003 | NOK8.21 | NOK12.17 |
| September 2003 | NOK6.67 | NOK9.90 |
| August 2003 | NOK12.55 | NOK18.61 |
| July 2003 | NOK10.01 | NOK14.85 |
| June 2003 | NOK7.34 | NOK10.89 |
| May 2003 | NOK8.81 | NOK13.06 |
| April 2003 | NOK7.74 | NOK11.48 |
| March 2003 | NOK5.27 | NOK7.82 |
| February 2003 | NOK6.17 | NOK9.16 |
| January 2003 | NOK7.34 | NOK10.89 |
| December 2002 | NOK6.31 | NOK9.35 |
| November 2002 | NOK9.61 | NOK14.25 |
| October 2002 | NOK8.34 | NOK12.37 |
| September 2002 | NOK12.01 | NOK17.82 |
| August 2002 | NOK26.36 | NOK39.10 |
| July 2002 | NOK33.37 | NOK49.49 |
| June 2002 | NOK26.70 | NOK39.59 |
| May 2002 | NOK42.71 | NOK63.34 |
| April 2002 | NOK49.38 | NOK73.24 |
| March 2002 | NOK48.05 | NOK71.26 |
| February 2002 | NOK40.04 | NOK59.39 |
| January 2002 | NOK40.04 | NOK59.39 |
| December 2001 | NOK52.72 | NOK78.19 |
| November 2001 | NOK38.04 | NOK56.42 |
| October 2001 | NOK46.05 | NOK68.29 |
| September 2001 | NOK45.05 | NOK66.81 |
| August 2001 | NOK53.72 | NOK79.68 |
| July 2001 | NOK68.74 | NOK101.95 |
| June 2001 | NOK79.42 | NOK117.78 |
| May 2001 | NOK87.09 | NOK129.16 |
| April 2001 | NOK84.09 | NOK124.71 |
| March 2001 | NOK87.42 | NOK129.66 |
| February 2001 | NOK80.08 | NOK118.77 |
| January 2001 | NOK70.74 | NOK104.92 |
| December 2000 | NOK64.07 | NOK95.02 |
| November 2000 | NOK63.40 | NOK94.03 |
| October 2000 | NOK71.41 | NOK105.90 |
| September 2000 | NOK86.09 | NOK127.68 |
| August 2000 | NOK84.76 | NOK125.70 |
| July 2000 | NOK83.42 | NOK123.72 |
| June 2000 | NOK78.75 | NOK116.79 |
| May 2000 | NOK86.76 | NOK128.67 |
| April 2000 | NOK70.74 | NOK104.92 |
| March 2000 | NOK82.75 | NOK122.73 |
| February 2000 | NOK71.74 | NOK106.40 |
| January 2000 | NOK69.74 | NOK103.43 |
| December 1999 | NOK62.73 | NOK93.04 |
| November 1999 | NOK64.73 | NOK96.01 |
| October 1999 | NOK58.73 | NOK87.10 |
| September 1999 | NOK59.40 | NOK88.09 |
| August 1999 | NOK65.74 | NOK97.49 |
| July 1999 | NOK66.74 | NOK98.98 |
| June 1999 | NOK59.40 | NOK88.09 |
| May 1999 | NOK60.06 | NOK89.08 |
| April 1999 | NOK65.40 | NOK97 |
| March 1999 | NOK54.06 | NOK80.17 |
| February 1999 | NOK34.70 | NOK51.47 |
| January 1999 | NOK37.37 | NOK55.43 |
| December 1998 | NOK32.03 | NOK47.51 |
| November 1998 | NOK45.38 | NOK67.30 |
| October 1998 | NOK62.06 | NOK92.05 |
| September 1998 | NOK52.05 | NOK77.20 |
| August 1998 | NOK45.05 | NOK66.81 |
| July 1998 | NOK73.41 | NOK108.88 |
| June 1998 | NOK94.76 | NOK140.55 |
| May 1998 | NOK100.10 | NOK222.70 |
| April 1998 | NOK107.67 | NOK239.52 |
| March 1998 | NOK88.54 | NOK196.96 |
| February 1998 | NOK80.97 | NOK180.14 |
| January 1998 | NOK75.63 | NOK168.26 |
| December 1997 | NOK73.41 | NOK326.62 |
| November 1997 | NOK101.22 | NOK450.34 |
| October 1997 | NOK102.33 | NOK455.29 |
| September 1997 | NOK106.78 | NOK475.09 |
| August 1997 | NOK84.53 | NOK376.11 |
| July 1997 | NOK75.63 | NOK336.52 |
| June 1997 | NOK39.37 | NOK175.19 |
SUBC.OL
Price: NOK193.80
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 1.55%
Payout Ratio: 129.87%
Payout Ratio Range:
Dividend Per Share: 3.00 NOK
Earnings Per Share: 2.31 NOK
P/E Ratio: 78.87
Exchange: OSL
Sector: Energy
Industry: Oil & Gas Equipment & Services
Market Capitalization: 54.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4