OSL, SOFF End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, SOFF: Solstad Offsho

26 Aug 2025

LAST: 54.40	CHANGE: 1.70	OPEN: 54.00	HIGH: 54.90	ASK: 0.00	VOLUME: 188.9K
LAST: 54.40	CHG(%): 3.13	PREV: 54.40	LOW: 53.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	54.00	54.90	53.50	54.40	188.9K
25 Aug 25	53.50	54.00	52.20	53.70	168K
22 Aug 25	52.00	53.80	52.00	52.70	87.7K
21 Aug 25	52.60	53.20	52.20	52.70	65.8K
20 Aug 25	53.20	53.30	52.30	52.60	164.4K
19 Aug 25	50.30	53.20	50.20	52.60	499.3K
18 Aug 25	50.10	50.60	49.85	50.10	213.7K
15 Aug 25	51.20	51.30	50.20	50.50	126.2K
14 Aug 25	50.60	51.90	50.40	51.20	134.2K
13 Aug 25	51.80	52.10	50.30	50.30	79.7K

COMPANY PROFILE

Name:	Solstad Offsho
About:	Solstad Offshore ASA owns and operates offshore service vessels. It owns and operates construction service vessels and anchor handling tug support vessel and; and provides maritime services to offshore energy industry. The company offers renewable energy services, subsea support operations, node seismic operations, subsea construction activities, support for well stimulation operations, and subsea and mooring installations; and additional services, such as ROVs, tooling, project personnel, and engineering support, as well as engages in oil and gas activities. It owns a fleet of six vessels which includes three construction service vessels and three anchor handling tug support vessels. The company operates in the North Sea, North and Central America, Mediterranean/rest of Europe, Africa, South America, Australia, and Asia. Solstad Offshore ASA was founded in 1964 and is headquartered in Skudeneshavn, Norway.
Address:	Nesavegen 39, Skudeneshavn, Norway, 4280
Website:	https://www.solstad.com
ISIN:	NO0003080608

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	3.25
PtB:	1.63
PtS:	24.08
EBITDA:	65.54M
Shares:	108.61M
Market Cap:	5.908B

TECHNICAL INDICATORS

MA5:	52.50
MA10:	51.42
MA20:	51.34
MA50:	46.04
MA100:	41.86
MA200:	40.67
STO9:	62.07
STO14:	62.07
RSI14:	54.14
WPR14:	-32.08
MTM14:	1.50
ROC14:	0.03
ATR:	1.90
Week High:	54.90
Week Low:	49.85
Month High:	54.90
Month Low:	48.65
Year High:	54.90
Year Low:	29.96

RECENT SPLITS

Date	Ratio
21 Oct 2020	1-1000
14 Jul 2016	1186-1171