Subsea 7 S.A. (0OGK.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 05:36PM BST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 179.70 | 182.60 | 179.90 | 181.55 | 181.55 | 25,113 |
| 12 Sept 2024 | 178.90 | 179.50 | 177.90 | 178.90 | 178.90 | 19,946 |
| 11 Sept 2024 | 174.65 | 177.50 | 175.90 | 176.40 | 176.40 | 35,400 |
| 10 Sept 2024 | 178.90 | 179.70 | 173.90 | 174.95 | 174.95 | 22,614 |
| 09 Sept 2024 | 179.65 | 180.20 | 175.80 | 179.60 | 179.60 | 73,023 |
| 06 Sept 2024 | 184.15 | 185.80 | 183.90 | 184.15 | 184.15 | 10,932 |
| 05 Sept 2024 | 185.30 | 186.50 | 184.40 | 185.30 | 185.30 | 24,135 |
| 04 Sept 2024 | 180.00 | 186.90 | 181.50 | 185.60 | 185.60 | 49,887 |
| 03 Sept 2024 | 188.15 | 189.30 | 184.00 | 184.25 | 184.25 | 10,441 |
| 02 Sept 2024 | 187.80 | 189.10 | 187.00 | 187.80 | 187.80 | 13,163 |
| 30 Aug 2024 | 192.30 | 191.20 | 187.30 | 188.40 | 188.40 | 12,934 |
| 29 Aug 2024 | 188.70 | 190.90 | 188.20 | 188.95 | 188.95 | 12,852 |
| 28 Aug 2024 | 192.20 | 193.20 | 186.50 | 188.20 | 188.20 | 46,305 |
| 27 Aug 2024 | 198.40 | 198.24 | 194.90 | 196.20 | 196.20 | 19,261 |
| 23 Aug 2024 | 197.05 | 197.30 | 195.40 | 194.90 | 194.90 | 7,425 |
| 22 Aug 2024 | 193.30 | 194.60 | 192.80 | 193.30 | 193.30 | 7,774 |
| 21 Aug 2024 | 193.70 | 195.40 | 192.50 | 193.70 | 193.70 | 85,195 |
| 20 Aug 2024 | 198.75 | 196.10 | 193.50 | 193.90 | 193.90 | 14,247 |
| 19 Aug 2024 | 197.25 | 198.00 | 196.00 | 197.40 | 197.40 | 5,731 |
| 16 Aug 2024 | 197.75 | 198.40 | 195.80 | 195.60 | 195.60 | 20,047 |
| 15 Aug 2024 | 193.60 | 196.20 | 193.40 | 195.60 | 195.60 | 8,033 |
| 14 Aug 2024 | 192.05 | 193.90 | 191.80 | 192.05 | 192.05 | 23,630 |
| 13 Aug 2024 | 192.60 | 192.58 | 191.00 | 192.60 | 192.60 | 7,971 |
| 12 Aug 2024 | 191.25 | 191.90 | 190.10 | 191.25 | 191.25 | 14,290 |
| 09 Aug 2024 | 189.30 | 190.90 | 189.00 | 189.30 | 189.30 | 18,958 |
| 08 Aug 2024 | 192.90 | 192.20 | 187.30 | 188.60 | 188.60 | 27,738 |
| 07 Aug 2024 | 198.00 | 195.20 | 191.80 | 193.55 | 193.55 | 22,930 |
| 06 Aug 2024 | 192.60 | 195.10 | 189.50 | 190.50 | 190.50 | 5,295 |
| 05 Aug 2024 | 188.25 | 194.60 | 187.80 | 189.60 | 189.60 | 31,610 |
| 02 Aug 2024 | 203.65 | 204.60 | 201.60 | 203.35 | 203.35 | 28,708 |
| 01 Aug 2024 | 211.30 | 211.80 | 205.60 | 206.50 | 206.50 | 8,479 |
| 31 July 2024 | 210.80 | 213.40 | 210.40 | 213.30 | 213.30 | 14,463 |
| 30 July 2024 | 210.60 | 211.40 | 208.60 | 210.60 | 210.60 | 24,103 |
| 29 July 2024 | 202.00 | 212.60 | 208.60 | 210.40 | 210.40 | 13,130 |
| 26 July 2024 | 216.00 | 217.80 | 208.60 | 209.10 | 209.10 | 21,948 |
| 25 July 2024 | 213.30 | 216.20 | 208.00 | 214.00 | 214.00 | 29,036 |
| 24 July 2024 | 208.80 | 211.00 | 207.00 | 208.80 | 208.80 | 50,892 |
| 23 July 2024 | 211.60 | 212.00 | 208.60 | 209.20 | 209.20 | 23,602 |
| 22 July 2024 | 208.90 | 211.00 | 209.00 | 209.10 | 209.10 | 21,791 |
| 19 July 2024 | 207.60 | 209.80 | 202.40 | 207.60 | 207.60 | 11,524 |
| 18 July 2024 | 204.15 | 206.80 | 202.40 | 206.20 | 206.20 | 68,501 |
| 17 July 2024 | 200.60 | 204.20 | 201.20 | 204.50 | 204.50 | 9,155 |
| 16 July 2024 | 199.85 | 200.60 | 198.40 | 199.85 | 199.85 | 25,462 |
| 15 July 2024 | 201.20 | 202.60 | 199.70 | 201.20 | 201.20 | 5,878 |
| 12 July 2024 | 198.30 | 203.60 | 196.40 | 200.60 | 200.60 | 38,636 |
| 11 July 2024 | 195.20 | 199.40 | 196.50 | 197.10 | 197.10 | 14,579 |
| 10 July 2024 | 200.00 | 200.80 | 195.80 | 197.80 | 197.80 | 22,935 |
| 09 July 2024 | 199.05 | 199.30 | 197.70 | 199.05 | 199.05 | 14,415 |
| 08 July 2024 | 199.50 | 202.40 | 198.60 | 199.50 | 199.50 | 1,415,055 |
| 05 July 2024 | 201.80 | 203.80 | 200.60 | 201.60 | 201.60 | 9,553 |
| 04 July 2024 | 202.30 | 203.80 | 200.40 | 202.30 | 202.30 | 11,356 |
| 03 July 2024 | 202.20 | 202.40 | 201.00 | 202.20 | 202.20 | 3,008 |
| 02 July 2024 | 201.70 | 203.20 | 200.80 | 201.70 | 201.70 | 220,676 |
| 01 July 2024 | 202.55 | 203.00 | 201.00 | 202.55 | 202.55 | 21,173 |
| 28 June 2024 | 199.10 | 202.60 | 199.80 | 201.00 | 201.00 | 14,646 |
| 27 June 2024 | 196.50 | 199.40 | 197.50 | 198.75 | 198.75 | 16,571 |
| 26 June 2024 | 197.15 | 200.00 | 194.80 | 194.60 | 194.60 | 47,965 |
| 25 June 2024 | 196.50 | 198.20 | 195.90 | 196.50 | 196.50 | 7,357 |
| 24 June 2024 | 196.15 | 197.30 | 194.30 | 196.15 | 196.15 | 15,540 |
| 21 June 2024 | 195.60 | 196.90 | 194.30 | 195.60 | 195.60 | 17,938 |
| 20 June 2024 | 195.00 | 195.90 | 190.50 | 195.70 | 195.70 | 12,623 |
| 19 June 2024 | 193.85 | 195.30 | 191.30 | 191.80 | 191.80 | 32,405 |
| 18 June 2024 | 189.85 | 191.70 | 188.50 | 189.85 | 189.85 | 49,821 |
| 17 June 2024 | 188.35 | 190.40 | 187.20 | 188.10 | 188.10 | 19,929 |
| 14 June 2024 | 190.00 | 190.10 | 187.00 | 188.45 | 188.45 | 27,031 |
| 13 June 2024 | 192.85 | 193.30 | 189.00 | 190.70 | 190.70 | 86,507 |
| 12 June 2024 | 185.00 | 194.50 | 186.90 | 193.00 | 193.00 | 20,094 |
| 11 June 2024 | 191.25 | 191.30 | 187.70 | 189.30 | 189.30 | 19,278 |
| 10 June 2024 | 186.15 | 190.20 | 184.90 | 190.20 | 190.20 | 10,387 |
| 07 June 2024 | 188.80 | 188.40 | 186.10 | 186.60 | 186.60 | 7,518 |
| 06 June 2024 | 189.20 | 189.60 | 188.20 | 189.20 | 189.20 | 12,284 |
| 05 June 2024 | 185.65 | 188.60 | 183.80 | 187.75 | 187.75 | 6,496 |
| 04 June 2024 | 191.05 | 191.20 | 183.20 | 183.20 | 183.20 | 10,915 |
| 03 June 2024 | 197.15 | 197.40 | 191.10 | 192.80 | 192.80 | 10,566 |
| 31 May 2024 | 193.80 | 194.90 | 192.80 | 193.80 | 193.80 | 34,725 |
| 30 May 2024 | 196.00 | 197.30 | 188.00 | 194.05 | 194.05 | 60,224 |
| 29 May 2024 | 189.95 | 191.70 | 188.00 | 187.75 | 187.75 | 23,792 |
| 28 May 2024 | 188.60 | 189.90 | 186.90 | 188.60 | 188.60 | 12,682 |
| 24 May 2024 | 183.85 | 185.60 | 183.60 | 183.85 | 183.85 | 29,250 |
| 23 May 2024 | 190.30 | 188.00 | 184.30 | 184.50 | 184.50 | 46,538 |
| 22 May 2024 | 187.55 | 190.20 | 186.40 | 187.50 | 187.50 | 10,364 |
| 21 May 2024 | 188.25 | 189.40 | 186.70 | 188.45 | 188.45 | 23,799 |
| 20 May 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 17 May 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 16 May 2024 | 185.90 | 188.40 | 185.10 | 187.90 | 187.90 | 10,154 |
| 15 May 2024 | 188.30 | 189.40 | 184.70 | 186.20 | 186.20 | 20,816 |
| 14 May 2024 | 187.85 | 189.70 | 186.40 | 187.85 | 187.85 | 34,098 |
| 13 May 2024 | 186.90 | 188.30 | 186.20 | 186.90 | 186.90 | 10,865 |
| 10 May 2024 | 184.80 | 187.80 | 185.10 | 186.45 | 186.45 | 22,764 |
| 09 May 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| 08 May 2024 | 184.50 | 185.50 | 182.20 | 182.35 | 182.35 | 55,028 |
| 07 May 2024 | 181.15 | 183.80 | 180.60 | 183.35 | 183.35 | 25,368 |
| 07 May 2024 | 3 Dividend | |||||
| 03 May 2024 | 182.10 | 183.30 | 179.80 | 180.15 | 177.15 | 35,064 |
| 02 May 2024 | 179.15 | 179.64 | 179.64 | 181.90 | 178.87 | 57,918 |
| 01 May 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 176.81 | - |
| 30 Apr 2024 | 181.50 | 184.10 | 179.90 | 179.80 | 176.81 | 46,420 |
| 29 Apr 2024 | 182.50 | 182.80 | 179.50 | 180.65 | 177.64 | 11,621 |
| 26 Apr 2024 | 181.55 | 182.02 | 178.50 | 180.85 | 177.84 | 268,390 |
| 25 Apr 2024 | 177.85 | 182.30 | 174.40 | 179.30 | 176.31 | 255,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.