SUBSEA 7 - Price History
Monthly price history for SUBC.OL (SUBSEA 7)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK188.60 | NOK188.60 |
| April 2024 | NOK180.20 | NOK180.20 |
| March 2024 | NOK172.55 | NOK172.55 |
| February 2024 | NOK154.95 | NOK154.95 |
| January 2024 | NOK142.55 | NOK142.55 |
| December 2023 | NOK148.20 | NOK148.20 |
| November 2023 | NOK151.80 | NOK151.80 |
| October 2023 | NOK146.40 | NOK146.40 |
| September 2023 | NOK147.40 | NOK147.40 |
| August 2023 | NOK138.50 | NOK138.50 |
| July 2023 | NOK136.05 | NOK136.05 |
| June 2023 | NOK133.65 | NOK133.65 |
| May 2023 | NOK112.55 | NOK112.55 |
| April 2023 | NOK121.65 | NOK121.65 |
| March 2023 | NOK120.73 | NOK123.90 |
| February 2023 | NOK131.84 | NOK135.30 |
| January 2023 | NOK120.68 | NOK123.85 |
| December 2022 | NOK110.15 | NOK113.05 |
| November 2022 | NOK107.72 | NOK110.55 |
| October 2022 | NOK101.34 | NOK104 |
| September 2022 | NOK84.28 | NOK86.50 |
| August 2022 | NOK87.09 | NOK89.38 |
| July 2022 | NOK84.60 | NOK86.82 |
| June 2022 | NOK76.72 | NOK78.74 |
| May 2022 | NOK95.18 | NOK97.68 |
| April 2022 | NOK76 | NOK78 |
| March 2022 | NOK79.30 | NOK82.42 |
| February 2022 | NOK57.82 | NOK60.10 |
| January 2022 | NOK64 | NOK66.52 |
| December 2021 | NOK60.79 | NOK63.18 |
| November 2021 | NOK61.09 | NOK63.50 |
| October 2021 | NOK72.89 | NOK75.76 |
| September 2021 | NOK73.20 | NOK76.08 |
| August 2021 | NOK63.71 | NOK66.22 |
| July 2021 | NOK68.21 | NOK70.90 |
| June 2021 | NOK79.53 | NOK82.66 |
| May 2021 | NOK78.01 | NOK81.08 |
| April 2021 | NOK81.28 | NOK84.48 |
| March 2021 | NOK80.70 | NOK85.90 |
| February 2021 | NOK84.87 | NOK90.34 |
| January 2021 | NOK75.59 | NOK80.46 |
| December 2020 | NOK82.52 | NOK87.84 |
| November 2020 | NOK79.33 | NOK84.44 |
| October 2020 | NOK59.07 | NOK62.88 |
| September 2020 | NOK63 | NOK67.06 |
| August 2020 | NOK66.42 | NOK70.70 |
| July 2020 | NOK64.11 | NOK68.24 |
| June 2020 | NOK56.93 | NOK60.60 |
| May 2020 | NOK52.42 | NOK55.80 |
| April 2020 | NOK53.38 | NOK56.82 |
| March 2020 | NOK46.54 | NOK49.54 |
| February 2020 | NOK77.55 | NOK82.54 |
| January 2020 | NOK93.18 | NOK99.18 |
| December 2019 | NOK98.60 | NOK104.95 |
| November 2019 | NOK90.68 | NOK96.52 |
| October 2019 | NOK80.80 | NOK86 |
| September 2019 | NOK88.29 | NOK93.98 |
| August 2019 | NOK82.84 | NOK88.18 |
| July 2019 | NOK89.72 | NOK95.50 |
| June 2019 | NOK96.44 | NOK102.65 |
| May 2019 | NOK91.45 | NOK97.34 |
| April 2019 | NOK102.97 | NOK109.60 |
| March 2019 | NOK98.91 | NOK106.70 |
| February 2019 | NOK96.96 | NOK104.60 |
| January 2019 | NOK88.75 | NOK95.74 |
| December 2018 | NOK78.13 | NOK84.28 |
| November 2018 | NOK85.78 | NOK92.54 |
| October 2018 | NOK98.68 | NOK106.45 |
| September 2018 | NOK111.61 | NOK120.40 |
| August 2018 | NOK105.72 | NOK114.05 |
| July 2018 | NOK109.61 | NOK118.25 |
| June 2018 | NOK120.83 | NOK130.35 |
| May 2018 | NOK115.69 | NOK124.80 |
| April 2018 | NOK104.47 | NOK112.70 |
| March 2018 | NOK88.91 | NOK100.25 |
| February 2018 | NOK106.47 | NOK120.05 |
| January 2018 | NOK106.42 | NOK120 |
| December 2017 | NOK109.08 | NOK123 |
| November 2017 | NOK107.75 | NOK121.50 |
| October 2017 | NOK121.76 | NOK137.30 |
| September 2017 | NOK115.91 | NOK130.70 |
| August 2017 | NOK99.06 | NOK111.70 |
| July 2017 | NOK103.23 | NOK116.40 |
| June 2017 | NOK99.59 | NOK112.30 |
| May 2017 | NOK107.75 | NOK121.50 |
| April 2017 | NOK125.93 | NOK142 |
| March 2017 | NOK113.59 | NOK132.80 |
| February 2017 | NOK101.36 | NOK118.50 |
| January 2017 | NOK95.89 | NOK112.10 |
| December 2016 | NOK93.49 | NOK109.30 |
| November 2016 | NOK85.02 | NOK99.40 |
| October 2016 | NOK79.29 | NOK92.70 |
| September 2016 | NOK73.39 | NOK85.80 |
| August 2016 | NOK77.49 | NOK90.60 |
| July 2016 | NOK77.20 | NOK90.25 |
| June 2016 | NOK69.54 | NOK81.30 |
| May 2016 | NOK63.55 | NOK74.30 |
| April 2016 | NOK63.38 | NOK74.10 |
| March 2016 | NOK53.59 | NOK62.65 |
| February 2016 | NOK47.22 | NOK55.20 |
| January 2016 | NOK44.05 | NOK51.50 |
| December 2015 | NOK53.93 | NOK63.05 |
| November 2015 | NOK59.15 | NOK69.15 |
| October 2015 | NOK56.67 | NOK66.25 |
| September 2015 | NOK54.74 | NOK64 |
| August 2015 | NOK60.22 | NOK70.40 |
| July 2015 | NOK61.20 | NOK71.55 |
| June 2015 | NOK65.65 | NOK76.75 |
| May 2015 | NOK69.71 | NOK81.50 |
| April 2015 | NOK71.55 | NOK83.65 |
| March 2015 | NOK59.32 | NOK69.35 |
| February 2015 | NOK65.01 | NOK76 |
| January 2015 | NOK56.37 | NOK65.90 |
| December 2014 | NOK65.48 | NOK76.55 |
| November 2014 | NOK59.79 | NOK69.90 |
| October 2014 | NOK62.14 | NOK72.65 |
| September 2014 | NOK78.48 | NOK91.75 |
| August 2014 | NOK88.19 | NOK103.10 |
| July 2014 | NOK89.81 | NOK105 |
| June 2014 | NOK97.85 | NOK114.40 |
| May 2014 | NOK99.08 | NOK119.50 |
| April 2014 | NOK98.58 | NOK118.90 |
| March 2014 | NOK92.28 | NOK111.30 |
| February 2014 | NOK94.93 | NOK114.50 |
| January 2014 | NOK89.37 | NOK107.80 |
| December 2013 | NOK96.26 | NOK116.10 |
| November 2013 | NOK98.91 | NOK119.30 |
| October 2013 | NOK104.38 | NOK125.90 |
| September 2013 | NOK103.63 | NOK125 |
| August 2013 | NOK104.05 | NOK125.50 |
| July 2013 | NOK92.69 | NOK111.80 |
| June 2013 | NOK87.81 | NOK106.50 |
| May 2013 | NOK107.27 | NOK130.10 |
| April 2013 | NOK102.41 | NOK124.20 |
| March 2013 | NOK112.47 | NOK136.40 |
| February 2013 | NOK111.89 | NOK135.70 |
| January 2013 | NOK109 | NOK132.20 |
| December 2012 | NOK108.92 | NOK132.10 |
| November 2012 | NOK106.78 | NOK129.50 |
| October 2012 | NOK103.15 | NOK125.10 |
| September 2012 | NOK109 | NOK132.20 |
| August 2012 | NOK109.83 | NOK133.20 |
| July 2012 | NOK104.47 | NOK126.70 |
| June 2012 | NOK96.55 | NOK117.10 |
| May 2012 | NOK98.66 | NOK120.30 |
| April 2012 | NOK121.63 | NOK148.30 |
| March 2012 | NOK123.68 | NOK150.80 |
| February 2012 | NOK110.15 | NOK134.30 |
| January 2012 | NOK97.43 | NOK118.80 |
| December 2011 | NOK91.04 | NOK111 |
| November 2011 | NOK93 | NOK113.40 |
| October 2011 | NOK99.32 | NOK121.10 |
| September 2011 | NOK93 | NOK113.40 |
| August 2011 | NOK102.27 | NOK124.70 |
| July 2011 | NOK116.79 | NOK142.40 |
| June 2011 | NOK113.18 | NOK138 |
| May 2011 | NOK117.28 | NOK143 |
| April 2011 | NOK113.18 | NOK138 |
| March 2011 | NOK114.57 | NOK139.70 |
| February 2011 | NOK118.02 | NOK143.90 |
| January 2011 | NOK115.23 | NOK140.50 |
| December 2010 | NOK117.28 | NOK143 |
| November 2010 | NOK101.37 | NOK123.60 |
| October 2010 | NOK97.02 | NOK118.30 |
| September 2010 | NOK88.99 | NOK108.50 |
| August 2010 | NOK79.43 | NOK96.85 |
| July 2010 | NOK81.81 | NOK99.75 |
| June 2010 | NOK80.21 | NOK97.80 |
| May 2010 | NOK77.07 | NOK94.20 |
| April 2010 | NOK92.61 | NOK113.20 |
| March 2010 | NOK88.93 | NOK108.70 |
| February 2010 | NOK79.69 | NOK97.40 |
| January 2010 | NOK74.78 | NOK91.40 |
| December 2009 | NOK74.98 | NOK91.65 |
| November 2009 | NOK68.36 | NOK83.55 |
| October 2009 | NOK59.32 | NOK72.50 |
| September 2009 | NOK59.52 | NOK72.75 |
| August 2009 | NOK49.50 | NOK60.50 |
| July 2009 | NOK53.47 | NOK65.36 |
| June 2009 | NOK51.71 | NOK63.20 |
| May 2009 | NOK51.95 | NOK63.50 |
| April 2009 | NOK42.15 | NOK51.70 |
| March 2009 | NOK34.32 | NOK42.10 |
| February 2009 | NOK30.04 | NOK36.85 |
| January 2009 | NOK31.22 | NOK38.30 |
| December 2008 | NOK31.79 | NOK39 |
| November 2008 | NOK32.44 | NOK39.80 |
| October 2008 | NOK36.11 | NOK44.30 |
| September 2008 | NOK46.87 | NOK57.50 |
| August 2008 | NOK76.22 | NOK93.50 |
| July 2008 | NOK70.51 | NOK86.50 |
| June 2008 | NOK92.93 | NOK114 |
| May 2008 | NOK108.01 | NOK132.50 |
| April 2008 | NOK102.75 | NOK126.25 |
| March 2008 | NOK89.32 | NOK109.75 |
| February 2008 | NOK92.37 | NOK113.50 |
| January 2008 | NOK80.08 | NOK98.40 |
| December 2007 | NOK98.68 | NOK121.25 |
| November 2007 | NOK96.44 | NOK118.50 |
| October 2007 | NOK126.15 | NOK155 |
| September 2007 | NOK130.42 | NOK160.25 |
| August 2007 | NOK125.33 | NOK154 |
| July 2007 | NOK127.98 | NOK157.25 |
| June 2007 | NOK109.06 | NOK134 |
| May 2007 | NOK110.68 | NOK136 |
| April 2007 | NOK105.65 | NOK130 |
| March 2007 | NOK105.45 | NOK129.75 |
| February 2007 | NOK94.07 | NOK115.75 |
| January 2007 | NOK98.33 | NOK121 |
| December 2006 | NOK97.52 | NOK120 |
| November 2006 | NOK98.13 | NOK120.75 |
| October 2006 | NOK96.10 | NOK118.25 |
| September 2006 | NOK90.61 | NOK111.50 |
| August 2006 | NOK90.61 | NOK111.50 |
| July 2006 | NOK85.33 | NOK105 |
| June 2006 | NOK77 | NOK94.75 |
| May 2006 | NOK73.55 | NOK90.50 |
| April 2006 | NOK81.67 | NOK100.50 |
| March 2006 | NOK83.71 | NOK103 |
| February 2006 | NOK73.34 | NOK90.25 |
| January 2006 | NOK68.27 | NOK84 |
| December 2005 | NOK63.80 | NOK78.50 |
| November 2005 | NOK57.09 | NOK70.25 |
| October 2005 | NOK55.26 | NOK68 |
| September 2005 | NOK61.56 | NOK75.75 |
| August 2005 | NOK64.81 | NOK79.75 |
| July 2005 | NOK60.95 | NOK75 |
| June 2005 | NOK48.56 | NOK59.75 |
| May 2005 | NOK40.15 | NOK49.40 |
| April 2005 | NOK37.71 | NOK46.40 |
| March 2005 | NOK39.74 | NOK48.90 |
| February 2005 | NOK40.23 | NOK49.50 |
| January 2005 | NOK36.16 | NOK44.50 |
| December 2004 | NOK31.86 | NOK39.20 |
| November 2004 | NOK29.09 | NOK35.80 |
| October 2004 | NOK25.68 | NOK31.60 |
| September 2004 | NOK26.09 | NOK32.10 |
| August 2004 | NOK21.78 | NOK26.80 |
| July 2004 | NOK19.02 | NOK23.40 |
| June 2004 | NOK16.99 | NOK20.90 |
| May 2004 | NOK13.17 | NOK16.20 |
| April 2004 | NOK14.47 | NOK17.80 |
| March 2004 | NOK16.25 | NOK20 |
| February 2004 | NOK20.32 | NOK25 |
| January 2004 | NOK14.71 | NOK18.10 |
| December 2003 | NOK13.25 | NOK16.30 |
| November 2003 | NOK12.03 | NOK14.80 |
| October 2003 | NOK10 | NOK12.30 |
| September 2003 | NOK8.13 | NOK10 |
| August 2003 | NOK15.28 | NOK18.80 |
| July 2003 | NOK12.19 | NOK15 |
| June 2003 | NOK8.94 | NOK11 |
| May 2003 | NOK10.73 | NOK13.20 |
| April 2003 | NOK9.43 | NOK11.60 |
| March 2003 | NOK6.42 | NOK7.90 |
| February 2003 | NOK7.52 | NOK9.25 |
| January 2003 | NOK8.94 | NOK11 |
| December 2002 | NOK7.68 | NOK9.45 |
| November 2002 | NOK11.70 | NOK14.40 |
| October 2002 | NOK10.16 | NOK12.50 |
| September 2002 | NOK14.63 | NOK18 |
| August 2002 | NOK32.10 | NOK39.50 |
| July 2002 | NOK40.63 | NOK50 |
| June 2002 | NOK32.51 | NOK40 |
| May 2002 | NOK52.01 | NOK64 |
| April 2002 | NOK60.14 | NOK74 |
| March 2002 | NOK58.51 | NOK72 |
| February 2002 | NOK48.76 | NOK60 |
| January 2002 | NOK48.76 | NOK60 |
| December 2001 | NOK64.20 | NOK79 |
| November 2001 | NOK46.32 | NOK57 |
| October 2001 | NOK56.08 | NOK69 |
| September 2001 | NOK58.11 | NOK71.50 |
| August 2001 | NOK65.42 | NOK80.50 |
| July 2001 | NOK83.71 | NOK103 |
| June 2001 | NOK96.71 | NOK119 |
| May 2001 | NOK106.06 | NOK130.50 |
| April 2001 | NOK102.40 | NOK126 |
| March 2001 | NOK106.46 | NOK131 |
| February 2001 | NOK97.52 | NOK120 |
| January 2001 | NOK86.14 | NOK106 |
| December 2000 | NOK75.58 | NOK93 |
| November 2000 | NOK77.20 | NOK95 |
| October 2000 | NOK86.96 | NOK107 |
| September 2000 | NOK104.84 | NOK129 |
| August 2000 | NOK101.18 | NOK124.50 |
| July 2000 | NOK101.59 | NOK125 |
| June 2000 | NOK95.90 | NOK118 |
| May 2000 | NOK105.65 | NOK130 |
| April 2000 | NOK86.14 | NOK106 |
| March 2000 | NOK100.77 | NOK124 |
| February 2000 | NOK87.36 | NOK107.50 |
| January 2000 | NOK84.93 | NOK104.50 |
SUBC.OL
Price: NOK188.60
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 1.62%
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