SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	16.375	16.450	16.030	16.400	15.118	21,488
2024-09-04	16.670	16.710	16.430	16.670	15.366	20,864
2024-09-03	16.935	17.030	16.580	16.870	15.551	28,395
2024-09-02	17.040	17.040	16.850	16.955	15.629	197,916
2024-08-30	17.000	17.140	16.770	17.080	15.744	34,907
2024-08-29	16.955	17.070	16.800	16.860	15.542	12,478
2024-08-28	16.990	16.990	16.760	16.860	15.542	18,336
2024-08-27	16.820	17.080	16.820	16.915	15.592	23,629
2024-08-23	16.600	16.810	16.510	16.670	15.366	29,306
2024-08-22	16.800	16.860	16.620	16.755	15.445	18,041
2024-08-21	16.550	16.800	16.550	16.640	15.339	11,285
2024-08-20	16.600	16.850	16.560	16.725	15.417	16,041
2024-08-19	16.585	16.800	16.260	16.575	15.279	16,136
2024-08-16	16.745	16.790	16.550	16.690	15.385	145,498
2024-08-15	16.840	16.840	16.570	16.785	15.472	19,212
2024-08-14	16.250	16.850	16.090	16.400	15.118	43,242
2024-08-13	16.400	16.540	16.300	16.480	15.191	13,815
2024-08-12	16.290	16.480	16.290	16.365	15.085	29,798
2024-08-09	15.950	16.490	15.950	16.430	15.145	37,516
2024-08-08	15.390	16.660	15.390	16.270	14.998	165,849
2024-08-07	14.000	14.250	13.950	13.975	12.882	10,708
2024-08-06	13.850	14.180	13.750	14.125	13.020	14,438
2024-08-05	14.000	14.100	13.670	14.050	12.951	15,989
2024-08-02	14.745	14.770	14.400	14.650	13.504	228,396
2024-08-01	14.955	15.060	14.780	15.000	13.827	7,848
2024-07-31	14.900	15.070	14.900	14.975	13.804	7,764
2024-07-30	14.530	14.840	14.530	14.650	13.504	6,024
2024-07-29	14.600	14.920	14.570	14.745	13.592	4,281
2024-07-26	14.600	14.800	14.480	14.515	13.380	4,751
2024-07-25	14.600	14.650	14.330	14.505	13.371	5,302
2024-07-24	14.650	14.650	14.490	14.565	13.426	12,027
2024-07-23	14.620	14.690	14.580	14.630	13.486	4,307
2024-07-22	14.705	14.821	14.620	14.735	13.583	2,625
2024-07-19	14.725	14.810	14.350	14.735	13.583	28,765
2024-07-18	14.340	14.880	14.340	14.505	13.371	67,049
2024-07-17	14.290	14.750	14.180	14.375	13.251	19,051
2024-07-16	14.400	14.420	14.220	14.280	13.163	5,721
2024-07-15	14.305	14.390	13.990	14.250	13.136	12,695
2024-07-12	14.155	14.750	14.060	14.250	13.136	15,908
2024-07-11	13.905	14.220	13.900	14.000	12.905	11,055
2024-07-10	14.160	14.160	13.910	14.020	12.924	4,523
2024-07-09	14.200	14.280	13.930	14.090	12.988	9,326
2024-07-08	14.420	14.420	14.000	14.145	13.039	14,244
2024-07-05	14.450	14.530	14.170	14.385	13.260	3,508
2024-07-04	14.230	14.380	14.150	14.250	13.136	369,349
2024-07-03	14.250	14.380	14.230	14.315	13.196	10,033
2024-07-02	14.200	14.390	14.110	14.210	13.099	7,636
2024-07-01	14.400	14.580	14.200	14.490	13.357	4,516
2024-06-28	14.100	14.390	14.100	14.240	13.126	18,574
2024-06-27	13.860	14.220	13.860	13.945	12.855	18,165
2024-06-26	14.145	14.290	13.860	14.220	13.108	12,974
2024-06-25	14.010	14.140	14.010	14.040	12.942	18,273
2024-06-24	13.780	14.010	13.780	13.800	12.721	9,096
2024-06-21	13.960	13.960	13.710	13.880	12.795	22,889
2024-06-20	13.800	13.910	13.650	13.715	12.643	14,229
2024-06-19	13.770	13.920	13.770	13.830	12.749	17,809
2024-06-18	13.570	13.840	13.570	13.585	12.523	32,319
2024-06-17	13.600	13.680	13.360	13.430	12.380	13,570
2024-06-14	13.715	13.840	13.400	13.800	12.721	43,358
2024-06-13	14.185	14.240	13.870	14.165	13.057	13,395

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.5075 EUR
2026-04-17	0.5009 EUR
2025-04-11	0.8606 EUR
2024-04-16	0.7651 EUR
2023-04-17	0.9959 EUR
2022-04-08	0.9137 EUR
2021-04-09	0.7439 EUR
2020-04-14	0.7450 EUR
2019-04-12	0.3302 EUR

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