Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	51.900	54.400	51.900	53.100	45.077	32,885
2022-07-25	51.100	52.900	50.800	52.400	44.483	21,593
2022-07-22	50.900	52.300	50.800	51.700	43.889	17,461
2022-07-21	53.500	54.100	50.400	50.700	43.040	30,111
2022-07-20	51.800	53.100	51.500	52.900	44.908	27,637
2022-07-19	52.600	52.800	51.700	51.900	44.059	41,348
2022-07-18	49.500	52.700	49.500	51.900	44.059	30,033
2022-07-15	49.400	50.500	49.400	49.550	42.064	25,511
2022-07-14	51.000	52.100	49.000	49.450	41.979	58,923
2022-07-13	53.100	53.400	51.200	51.700	43.889	36,648
2022-07-12	54.100	54.900	53.400	53.800	45.672	23,884
2022-07-11	55.600	55.600	54.300	55.100	46.775	26,204
2022-07-08	54.600	55.900	54.000	55.700	47.285	31,316
2022-07-07	51.400	54.600	51.400	53.900	45.757	46,072
2022-07-06	53.300	54.400	50.000	51.100	43.380	68,278
2022-07-05	56.500	56.700	53.400	53.900	45.757	64,788
2022-07-04	53.100	56.300	53.100	56.000	47.539	46,669
2022-07-01	52.800	53.300	51.700	52.000	44.144	61,007
2022-06-30	55.500	55.600	52.500	53.700	45.587	50,355
2022-06-29	58.000	58.000	56.200	56.300	47.794	38,806
2022-06-28	56.600	57.700	56.500	56.800	48.218	31,036
2022-06-27	53.600	56.600	53.600	56.100	47.624	23,698
2022-06-24	53.000	54.800	52.900	54.500	46.266	42,545
2022-06-23	53.100	55.000	53.000	53.500	45.417	40,562
2022-06-22	56.300	56.500	54.600	55.300	46.945	48,807
2022-06-21	57.600	58.700	57.400	57.600	48.898	39,131
2022-06-20	55.900	58.300	55.600	57.700	48.982	35,902
2022-06-17	56.400	58.800	55.900	56.000	47.539	81,919
2022-06-16	57.500	58.500	55.600	56.400	47.879	34,328
2022-06-15	60.100	60.200	57.600	58.600	49.747	29,212
2022-06-14	59.200	60.600	59.100	59.700	50.680	35,029
2022-06-13	59.100	60.700	58.700	59.300	50.341	47,622
2022-06-10	61.000	61.900	60.000	60.500	51.359	37,320
2022-06-09	63.900	64.500	61.400	62.200	52.803	40,801
2022-06-08	62.600	64.200	62.100	63.700	54.076	37,124
2022-06-07	61.300	62.700	60.900	62.700	53.227	34,376
2022-06-03	61.800	61.800	59.600	60.800	51.614	23,651
2022-06-02	62.000	62.700	60.400	60.400	51.275	47,441
2022-06-01	60.500	62.100	60.500	61.500	52.208	67,951
2022-05-31	63.500	63.500	60.700	60.700	51.529	102,978
2022-05-30	63.900	64.200	62.000	62.600	53.142	40,171
2022-05-27	63.000	64.300	63.000	63.600	53.991	19,832
2022-05-26	65.500	65.500	62.200	63.200	53.652	31,856
2022-05-25	65.000	65.300	63.400	64.900	55.095	31,692
2022-05-24	62.600	65.000	62.000	64.600	54.840	70,008
2022-05-23	65.000	66.900	62.100	62.100	52.718	74,367
2022-05-20	62.000	66.500	61.300	66.100	56.113	137,423
2022-05-19	56.000	61.200	55.300	61.100	51.869	81,817
2022-05-18	56.200	58.200	56.200	56.600	48.049	19,707
2022-05-17	57.700	58.300	56.600	57.400	48.728	34,103
2022-05-16	54.300	57.900	54.300	57.900	48.516	41,179
2022-05-13	53.500	55.800	53.500	55.600	46.588	24,092
2022-05-12	53.800	54.400	53.000	53.800	45.080	19,821
2022-05-11	53.100	55.400	52.800	55.100	46.169	28,994
2022-05-10	53.500	54.000	51.700	53.300	44.661	38,011
2022-05-09	55.800	56.700	53.500	53.800	45.080	45,253
2022-05-06	53.900	57.300	53.400	56.800	47.594	76,571
2022-05-05	54.000	55.500	53.500	54.300	45.499	41,250
2022-05-04	53.300	55.900	53.300	54.200	45.415	30,507
2022-05-03	51.900	54.200	51.900	53.800	45.080	38,925

← NewerPage 19 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.7500 EUR
2025-05-08	1.7500 EUR
2024-05-02	2.0000 EUR
2023-05-23	2.0000 EUR
2022-05-17	0.7500 EUR
2020-05-12	1.2000 EUR
2019-05-20	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.