Subsea 7 S.A. ( SUBCY) - Price History
Monthly price history for SUBCY (Subsea 7 S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $33.27 | $33.27 |
| June 2026 | $34.26 | $34.26 |
| May 2026 | $32.98 | $32.98 |
| April 2026 | $35.04 | $36.39 |
| March 2026 | $29.73 | $30.88 |
| February 2026 | $27.80 | $28.88 |
| January 2026 | $24.58 | $25.54 |
| December 2025 | $19.42 | $20.17 |
| November 2025 | $18.59 | $19.31 |
| October 2025 | $17.60 | $18.28 |
| September 2025 | $19.09 | $20.45 |
| August 2025 | $19.44 | $20.82 |
| July 2025 | $18.13 | $19.42 |
| June 2025 | $17.34 | $18.58 |
| May 2025 | $15.89 | $17.02 |
| April 2025 | $13.38 | $14.85 |
| March 2025 | $14.34 | $15.92 |
| February 2025 | $13.75 | $15.26 |
| January 2025 | $14.83 | $16.46 |
| December 2024 | $14.22 | $15.79 |
| November 2024 | $14.16 | $15.72 |
| October 2024 | $13.78 | $15.30 |
| September 2024 | $14.21 | $16.07 |
| August 2024 | $15.60 | $17.64 |
| July 2024 | $17.12 | $19.36 |
| June 2024 | $16.67 | $18.86 |
| May 2024 | $16.27 | $18.40 |
| April 2024 | $14.06 | $16.18 |
| March 2024 | $13.90 | $16 |
| February 2024 | $12.64 | $14.55 |
| January 2024 | $11.70 | $13.47 |
| December 2023 | $12.61 | $14.51 |
| November 2023 | $11.95 | $13.75 |
| October 2023 | $11.36 | $13.07 |
| September 2023 | $11.95 | $13.75 |
| August 2023 | $11.31 | $13.02 |
| July 2023 | $11.64 | $13.40 |
| June 2023 | $10.86 | $12.50 |
| May 2023 | $8.75 | $10.07 |
| April 2023 | $9.98 | $11.48 |
| March 2023 | $9.94 | $11.84 |
| February 2023 | $10.83 | $12.90 |
| January 2023 | $10.40 | $12.39 |
| December 2022 | $9.60 | $11.43 |
| November 2022 | $9.49 | $11.30 |
| October 2022 | $8.34 | $9.93 |
| September 2022 | $6.65 | $7.92 |
| August 2022 | $7.54 | $8.98 |
| July 2022 | $7.50 | $8.93 |
| June 2022 | $6.69 | $7.97 |
| May 2022 | $8.68 | $10.34 |
| April 2022 | $6.89 | $8.21 |
| March 2022 | $7.76 | $9.36 |
| February 2022 | $5.71 | $6.89 |
| January 2022 | $6.21 | $7.49 |
| December 2021 | $5.88 | $7.10 |
| November 2021 | $5.88 | $7.09 |
| October 2021 | $7.50 | $9.04 |
| September 2021 | $7.21 | $8.70 |
| August 2021 | $6.46 | $7.80 |
| July 2021 | $6.65 | $8.02 |
| June 2021 | $7.96 | $9.60 |
| May 2021 | $8.20 | $9.89 |
| April 2021 | $8.46 | $10.21 |
| March 2021 | $8.15 | $10.06 |
| February 2021 | $8.57 | $10.58 |
| January 2021 | $7.49 | $9.25 |
| December 2020 | $8.06 | $9.95 |
| November 2020 | $7.49 | $9.25 |
| October 2020 | $5.31 | $6.55 |
| September 2020 | $5.74 | $7.08 |
| August 2020 | $6.47 | $7.99 |
| July 2020 | $6 | $7.40 |
| June 2020 | $5.17 | $6.38 |
| May 2020 | $4.64 | $5.73 |
| April 2020 | $4.47 | $5.52 |
| March 2020 | $3.83 | $4.73 |
| February 2020 | $7.08 | $8.74 |
| January 2020 | $8.68 | $10.72 |
| December 2019 | $9.62 | $11.87 |
| November 2019 | $8.46 | $10.44 |
| October 2019 | $7.55 | $9.32 |
| September 2019 | $8.37 | $10.33 |
| August 2019 | $7.82 | $9.65 |
| July 2019 | $8.76 | $10.82 |
| June 2019 | $9.75 | $12.04 |
| May 2019 | $9.02 | $11.13 |
| April 2019 | $10.29 | $12.70 |
| March 2019 | $9.91 | $12.40 |
| February 2019 | $9.77 | $12.23 |
| January 2019 | $9.02 | $11.29 |
| December 2018 | $7.77 | $9.72 |
| November 2018 | $8.62 | $10.79 |
| October 2018 | $9.91 | $12.40 |
| September 2018 | $11.73 | $14.68 |
| August 2018 | $10.80 | $13.52 |
| July 2018 | $11.59 | $14.50 |
| June 2018 | $12.64 | $15.82 |
| May 2018 | $12.17 | $15.23 |
| April 2018 | $11.30 | $14.14 |
| March 2018 | $9.82 | $12.85 |
| February 2018 | $11.45 | $14.98 |
| January 2018 | $11.82 | $15.47 |
| December 2017 | $11.50 | $15.05 |
| November 2017 | $11.03 | $14.44 |
| October 2017 | $12.82 | $16.77 |
| September 2017 | $12.60 | $16.48 |
| August 2017 | $10.95 | $14.33 |
| July 2017 | $11.32 | $14.81 |
| June 2017 | $10.34 | $13.53 |
| May 2017 | $11.07 | $14.48 |
| April 2017 | $12.65 | $16.55 |
| March 2017 | $11.38 | $15.45 |
| February 2017 | $10.35 | $14.05 |
| January 2017 | $9.99 | $13.56 |
| December 2016 | $9.28 | $12.60 |
| November 2016 | $8.67 | $11.77 |
| October 2016 | $8.23 | $11.17 |
| September 2016 | $7.96 | $10.80 |
| August 2016 | $7.89 | $10.71 |
| July 2016 | $7.95 | $10.79 |
| June 2016 | $7.22 | $9.80 |
| May 2016 | $6.49 | $8.81 |
| April 2016 | $6.75 | $9.17 |
| March 2016 | $5.60 | $7.60 |
| February 2016 | $4.67 | $6.34 |
| January 2016 | $4.38 | $5.95 |
| December 2015 | $5.17 | $7.02 |
| November 2015 | $5.86 | $7.95 |
| October 2015 | $5.86 | $7.95 |
| September 2015 | $5.43 | $7.37 |
| August 2015 | $6.44 | $8.75 |
| July 2015 | $6.46 | $8.77 |
| June 2015 | $7.20 | $9.78 |
| May 2015 | $7.73 | $10.50 |
| April 2015 | $8.15 | $11.06 |
| March 2015 | $6.29 | $8.54 |
| February 2015 | $7.28 | $9.88 |
| January 2015 | $6.22 | $8.45 |
| December 2014 | $7.57 | $10.28 |
| November 2014 | $7.32 | $9.94 |
| October 2014 | $7.98 | $10.83 |
| September 2014 | $10.47 | $14.22 |
| August 2014 | $12.39 | $16.82 |
| July 2014 | $12.34 | $16.75 |
| June 2014 | $13.77 | $18.70 |
| May 2014 | $14.20 | $19.90 |
| April 2014 | $14.27 | $20 |
| March 2014 | $13.21 | $18.51 |
| February 2014 | $13.62 | $19.09 |
| January 2014 | $12.31 | $17.25 |
| December 2013 | $13.81 | $19.36 |
| November 2013 | $13.94 | $19.53 |
| October 2013 | $15.10 | $21.17 |
| September 2013 | $14.80 | $20.75 |
| August 2013 | $14.58 | $20.43 |
| July 2013 | $13.52 | $18.95 |
| June 2013 | $12.26 | $17.78 |
| May 2013 | $15.14 | $21.98 |
| April 2013 | $14.80 | $21.48 |
| March 2013 | $16.20 | $23.51 |
| February 2013 | $16.36 | $23.75 |
| January 2013 | $16.64 | $24.15 |
| December 2012 | $16.68 | $24.21 |
| November 2012 | $15.66 | $22.73 |
| October 2012 | $15.03 | $21.81 |
| September 2012 | $15.92 | $23.11 |
| August 2012 | $15.72 | $22.82 |
| July 2012 | $14.41 | $21.09 |
| June 2012 | $13.47 | $19.71 |
| May 2012 | $13.32 | $20.14 |
| April 2012 | $17.14 | $25.90 |
| March 2012 | $17.46 | $26.39 |
| February 2012 | $15.92 | $24.06 |
| January 2012 | $13.39 | $20.24 |
| December 2011 | $12.31 | $18.61 |
| November 2011 | $13.07 | $19.75 |
| October 2011 | $14.34 | $21.68 |
| September 2011 | $12.67 | $19.15 |
| August 2011 | $15.46 | $23.36 |
| July 2011 | $17.39 | $26.28 |
| June 2011 | $17.02 | $25.72 |
| May 2011 | $17.60 | $26.60 |
| April 2011 | $17.40 | $26.30 |
| March 2011 | $16.72 | $25.28 |
| February 2011 | $17.03 | $25.74 |
| January 2011 | $16.21 | $24.50 |
| December 2010 | $16.12 | $24.36 |
| November 2010 | $13.28 | $20.07 |
| October 2010 | $13.34 | $20.17 |
| September 2010 | $12.21 | $18.45 |
| August 2010 | $10.16 | $15.36 |
| July 2010 | $10.83 | $16.37 |
| June 2010 | $9.78 | $14.79 |
| May 2010 | $9.83 | $15.11 |
| April 2010 | $12.42 | $19.09 |
| March 2010 | $11.95 | $18.36 |
| February 2010 | $10.76 | $16.53 |
| January 2010 | $9.86 | $15.16 |
| December 2009 | $10.16 | $15.61 |
| November 2009 | $9.54 | $14.67 |
| October 2009 | $8.06 | $12.38 |
| September 2009 | $8.22 | $12.63 |
| August 2009 | $6.57 | $10.10 |
| July 2009 | $6.96 | $10.69 |
| June 2009 | $6.40 | $9.84 |
| May 2009 | $6.73 | $10.34 |
| April 2009 | $4.90 | $7.71 |
| March 2009 | $3.93 | $6.18 |
| February 2009 | $3.28 | $5.16 |
| January 2009 | $3.49 | $5.49 |
| December 2008 | $3.67 | $5.78 |
| November 2008 | $3.64 | $5.72 |
| October 2008 | $4.45 | $7 |
| September 2008 | $6.39 | $10.06 |
| August 2008 | $10.94 | $17.22 |
| July 2008 | $10.67 | $16.79 |
| June 2008 | $14.15 | $22.26 |
| May 2008 | $16.48 | $25.93 |
| April 2008 | $15.52 | $24.63 |
| March 2008 | $13.46 | $21.35 |
| February 2008 | $13.53 | $21.46 |
| January 2008 | $11.48 | $18.21 |
| December 2007 | $13.85 | $21.97 |
| November 2007 | $13.38 | $21.22 |
| October 2007 | $18.24 | $28.94 |
| September 2007 | $18.72 | $29.70 |
| August 2007 | $16.64 | $26.40 |
| July 2007 | $16.75 | $26.58 |
| June 2007 | $14.16 | $22.46 |
| May 2007 | $14.18 | $22.49 |
| April 2007 | $13.38 | $21.41 |
| March 2007 | $13.30 | $21.29 |
| February 2007 | $11.83 | $18.93 |
| January 2007 | $12.20 | $19.53 |
| December 2006 | $11.92 | $19.08 |
| November 2006 | $12.31 | $19.70 |
| October 2006 | $11.34 | $18.15 |
| September 2006 | $10.66 | $17.07 |
| August 2006 | $11.12 | $17.80 |
| July 2006 | $10.73 | $17.17 |
| June 2006 | $9.56 | $15.30 |
| May 2006 | $9.58 | $15.34 |
| April 2006 | $10.15 | $16.25 |
| March 2006 | $9.68 | $15.49 |
| February 2006 | $8.41 | $13.46 |
| January 2006 | $7.94 | $12.71 |
| December 2005 | $7.28 | $11.66 |
| November 2005 | $6.50 | $10.41 |
| October 2005 | $6.47 | $10.36 |
| September 2005 | $7.23 | $11.58 |
| August 2005 | $7.96 | $12.75 |
| July 2005 | $7.19 | $11.51 |
| June 2005 | $5.67 | $9.07 |
| May 2005 | $4.78 | $7.65 |
| April 2005 | $4.58 | $7.34 |
| March 2005 | $4.92 | $7.88 |
| February 2005 | $4.90 | $7.85 |
| January 2005 | $4.38 | $7.01 |
| December 2004 | $4.05 | $6.48 |
| November 2004 | $3.66 | $5.86 |
| October 2004 | $3.17 | $5.08 |
| September 2004 | $3.05 | $4.88 |
| August 2004 | $2.42 | $3.87 |
| July 2004 | $2.08 | $3.33 |
| June 2004 | $1.96 | $3.14 |
| May 2004 | $1.59 | $2.55 |
| April 2004 | $1.60 | $2.56 |
| March 2004 | $1.86 | $2.99 |
| February 2004 | $2.29 | $3.67 |
| January 2004 | $1.62 | $2.60 |
| December 2003 | $1.53 | $2.45 |
| November 2003 | $1.34 | $2.14 |
| October 2003 | $1.18 | $1.88 |
| September 2003 | $0.93 | $1.49 |
| August 2003 | $1.61 | $2.57 |
| July 2003 | $1.25 | $2 |
| June 2003 | $0.94 | $1.50 |
| May 2003 | $1.16 | $1.86 |
| April 2003 | $1.08 | $1.73 |
| March 2003 | $0.74 | $1.18 |
| February 2003 | $0.74 | $1.19 |
| January 2003 | $1 | $1.60 |
| December 2002 | $0.89 | $1.43 |
| November 2002 | $1.37 | $2.20 |
| October 2002 | $1.06 | $1.69 |
| September 2002 | $1.37 | $2.20 |
| August 2002 | $2.97 | $4.76 |
| July 2002 | $3.97 | $6.35 |
| June 2002 | $3.87 | $6.20 |
| May 2002 | $4.97 | $7.95 |
| April 2002 | $5.57 | $8.91 |
| March 2002 | $5.30 | $8.48 |
| February 2002 | $4.40 | $7.04 |
| January 2002 | $4.34 | $6.94 |
| December 2001 | $5.62 | $9 |
| November 2001 | $3.84 | $6.15 |
| October 2001 | $4.97 | $7.95 |
| September 2001 | $4.70 | $7.53 |
| August 2001 | $5.56 | $8.90 |
| July 2001 | $6.76 | $10.82 |
| June 2001 | $7.65 | $12.25 |
| May 2001 | $9.15 | $14.65 |
| April 2001 | $8.79 | $14.07 |
| March 2001 | $9.22 | $14.75 |
| February 2001 | $8.12 | $13 |
| January 2001 | $6.95 | $11.12 |
| December 2000 | $6.72 | $10.75 |
| November 2000 | $5.78 | $9.25 |
| October 2000 | $5.82 | $9.31 |
| September 2000 | $7.96 | $12.75 |
| August 2000 | $7.81 | $12.50 |
| July 2000 | $7.03 | $11.25 |
| June 2000 | $7.42 | $11.88 |
| May 2000 | $8.12 | $13 |
| April 2000 | $6.56 | $10.50 |
| March 2000 | $6.48 | $10.38 |
| February 2000 | $6.95 | $11.12 |
| January 2000 | $7.42 | $11.88 |
| December 1999 | $6.87 | $11 |
| November 1999 | $7.50 | $12 |
| October 1999 | $6.01 | $9.62 |
| September 1999 | $6.79 | $10.88 |
| August 1999 | $7.34 | $11.75 |
| July 1999 | $7.96 | $12.75 |
| June 1999 | $6.72 | $10.75 |
| May 1999 | $6.72 | $10.75 |
| April 1999 | $6.87 | $11 |
| March 1999 | $5.23 | $8.38 |
| February 1999 | $3.67 | $5.88 |
| January 1999 | $3.67 | $5.88 |
| December 1998 | $3.51 | $5.62 |
| November 1998 | $4.45 | $7.12 |
| October 1998 | $6.44 | $10.31 |
| September 1998 | $5.39 | $8.62 |
| August 1998 | $3.59 | $5.75 |
| July 1998 | $8.36 | $13.38 |
| June 1998 | $10.93 | $17.50 |
SUBCY
Price: $33.27
52 week price:
Dividend Yield: 5.49%
5-year range yield:
Forward Dividend Yield: 8.13%
Payout Ratio: 80.77%
Payout Ratio Range:
Dividend Per Share: 2.72 USD
Earnings Per Share: 1.66 USD
P/E Ratio: 21.74
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: Luxembourg
Volume: 6114
Ebitda: 1.3 billionMarket Capitalization: 10.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 30.00%