Australia markets closed

Subsea 7 S.A. (0OGK.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
178.60+4.05 (+2.32%)
As of 11:37AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024178.00182.30174.40178.60178.606,718
24 Apr 2024178.45178.80173.50174.55174.55130,668
23 Apr 2024175.75176.50173.00175.75175.7583,507
22 Apr 2024174.20176.40173.00174.20174.2050,272
19 Apr 2024180.00177.50174.70175.85175.85102,415
18 Apr 2024177.50178.44176.30177.50177.50104,227
17 Apr 2024176.15178.60175.10178.30178.3066,466
16 Apr 2024180.35180.88176.70178.20178.20294,498
15 Apr 2024183.65183.90180.90181.40181.40224,823
12 Apr 2024180.25184.04181.22182.15182.1579,564
11 Apr 2024173.90182.30179.00180.75180.75203,168
10 Apr 2024179.60178.58174.60175.20175.2079,560
09 Apr 2024178.75181.20177.00178.55178.55108,951
08 Apr 2024177.65179.90176.10179.70179.7058,683
05 Apr 2024177.10178.00175.50177.00177.0076,805
04 Apr 2024180.30181.20177.70178.30178.30157,203
03 Apr 2024178.80180.70177.40178.90178.90331,355
02 Apr 2024172.65178.90172.50178.80178.80221,352
28 Mar 2024172.60172.60172.60172.60172.60-
27 Mar 2024171.93172.57171.49172.60172.6036,007
26 Mar 2024170.85173.40169.95172.60172.60114,339
25 Mar 2024170.80173.80168.90172.73172.73684,708
22 Mar 2024172.05171.65168.32169.80169.80175,603
21 Mar 2024173.63173.52169.70169.98169.98136,954
20 Mar 2024172.85174.25172.70172.85172.85103,003
19 Mar 2024172.15174.60170.60172.27172.2746,480
18 Mar 2024171.27172.20169.80171.27171.2775,363
15 Mar 2024164.30171.40162.25171.30171.30116,410
14 Mar 2024162.15163.90161.20164.05164.05102,497
13 Mar 2024160.50162.46159.90162.30162.30187,749
12 Mar 2024160.27160.97158.25160.27160.2772,257
11 Mar 2024157.38159.35156.05157.40157.4036,778
08 Mar 2024161.00161.40158.35159.43159.4354,607
07 Mar 2024155.10160.75159.00159.73159.7379,973
06 Mar 2024157.80159.60157.65159.68159.68742,559
05 Mar 2024159.63160.45157.99159.63159.6351,821
04 Mar 2024159.35160.60159.00159.35159.35131,332
01 Mar 2024156.40161.20155.70158.32158.32946,266
29 Feb 2024150.48155.95145.35155.75155.75255,356
28 Feb 2024147.05147.85143.95147.15147.15362,761
27 Feb 2024146.60148.40145.00147.07147.07260,880
26 Feb 2024141.38146.15142.50145.88145.8851,842
23 Feb 2024143.60142.80141.60141.57141.5761,678
22 Feb 2024139.75142.25139.05141.35141.35996,794
21 Feb 2024138.63139.55137.65138.63138.63108,585
20 Feb 2024141.07140.60136.20136.50136.5061,645
19 Feb 2024140.65141.95139.65140.65140.6537,273
16 Feb 2024140.52141.70139.30140.43140.4355,813
15 Feb 2024139.85140.15137.05138.32138.32391,291
14 Feb 2024139.77140.45139.55139.77139.7753,744
13 Feb 2024140.10141.95139.39140.18140.1839,928
12 Feb 2024136.63140.40136.25139.75139.7596,126
09 Feb 2024140.00137.00136.10136.20136.2031,380
08 Feb 2024136.52136.20134.60135.70135.70978,144
07 Feb 2024138.95139.20134.35134.40134.402,082,161
06 Feb 2024137.90139.15137.60137.90137.9080,587
05 Feb 2024141.38141.90137.14138.43138.43107,200
02 Feb 2024141.98144.75140.70142.13142.1357,104
01 Feb 2024142.65143.86141.50142.77142.7743,564
31 Jan 2024145.95145.00142.35142.82142.82111,294
30 Jan 2024149.25150.50141.00143.32143.32206,329
29 Jan 2024152.43153.15148.55149.23149.2360,623
26 Jan 2024150.52151.40149.70150.52150.5241,461
25 Jan 2024148.60150.15148.15148.57148.5777,992
24 Jan 2024149.40150.00147.80149.40149.4064,527
23 Jan 2024149.38150.30148.30149.38149.38167,203
22 Jan 2024149.38150.20147.30149.23149.2376,017
19 Jan 2024151.95153.15148.85150.15150.1570,907
18 Jan 2024150.55151.25149.05150.55150.5580,954
17 Jan 2024148.15150.00147.25147.98147.9892,860
16 Jan 2024146.13149.75145.90147.95147.9549,835
15 Jan 2024149.65149.90146.45148.10148.10285,151
12 Jan 2024147.45148.50145.60147.45147.4559,775
11 Jan 2024148.93149.65146.00147.50147.5090,285
10 Jan 2024150.55151.65149.05150.65150.65162,339
09 Jan 2024153.73154.20150.69151.93151.93385,717
08 Jan 2024153.93155.75152.55152.40152.40189,663
05 Jan 2024150.68154.85150.35154.00154.00237,892
04 Jan 2024151.60153.25148.95151.82151.8292,074
03 Jan 2024149.38150.50146.90149.23149.23658,828
02 Jan 2024148.73150.25148.20148.73148.7337,148
29 Dec 2023148.68149.40147.50148.68148.6829,226
28 Dec 2023148.75149.10146.05148.75148.7549,271
27 Dec 2023149.02151.05148.90149.20149.2067,713
22 Dec 2023145.00150.00147.40147.55147.5525,050
21 Dec 2023149.50149.55146.05148.23148.2338,766
20 Dec 2023148.80149.80146.80148.20148.20202,203
19 Dec 2023148.35148.65146.10146.65146.6578,908
18 Dec 2023145.75150.00144.70149.00149.0047,691
15 Dec 2023148.10149.15146.15146.43146.43136,357
14 Dec 2023145.38148.05144.90147.15147.15575,558
13 Dec 2023147.50145.40141.60144.60144.60184,739
12 Dec 2023147.50146.95142.50142.70142.70297,089
11 Dec 2023146.13146.70144.00145.90145.90246,821
08 Dec 2023146.35144.95142.25143.27143.27477,012
07 Dec 2023144.70146.05142.55144.48144.4889,651
06 Dec 2023148.32148.95145.15146.68146.6879,264
05 Dec 2023148.18150.40147.30149.88149.88213,546
04 Dec 2023151.35151.90147.20148.07148.07526,911
01 Dec 2023151.45152.05149.65151.23151.23595,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...