SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	14.250	14.380	14.190	14.280	13.163	25,383
2024-06-11	14.505	14.630	14.290	14.535	13.398	35,858
2024-06-10	14.505	14.540	14.270	14.345	13.223	14,187
2024-06-07	14.430	14.430	14.280	14.365	13.242	20,788
2024-06-06	14.155	14.740	14.080	14.420	13.292	97,621
2024-06-05	14.000	14.260	13.780	14.040	12.942	33,238
2024-06-04	14.010	14.010	13.860	13.965	12.873	21,141
2024-06-03	14.030	14.290	14.030	14.175	13.067	16,783
2024-05-31	14.000	14.210	14.000	14.105	13.002	6,212
2024-05-30	14.000	14.170	13.810	13.880	12.795	11,792
2024-05-29	14.000	14.010	13.800	13.905	12.818	14,070
2024-05-28	13.905	14.000	13.800	13.890	12.804	14,331
2024-05-24	13.745	13.830	13.550	13.620	12.555	19,291
2024-05-23	13.905	13.910	13.700	13.830	12.749	9,954
2024-05-22	14.105	14.300	13.800	14.070	12.970	15,918
2024-05-21	13.860	14.290	13.750	13.870	12.785	42,336
2024-05-20	13.935	14.010	13.810	13.935	12.845	17,257
2024-05-17	13.905	13.960	13.840	13.860	12.776	16,479
2024-05-16	14.030	14.080	13.810	13.975	12.882	12,721
2024-05-15	14.020	14.145	13.860	14.145	13.039	22,813
2024-05-14	13.820	14.110	13.710	13.840	12.758	52,415
2024-05-13	13.945	14.090	13.740	13.985	12.891	33,461
2024-05-10	14.200	14.350	14.000	14.325	13.205	20,828
2024-05-09	14.370	14.370	14.100	14.115	13.011	24,292
2024-05-08	14.400	14.520	14.180	14.480	13.348	91,483
2024-05-07	14.440	14.440	14.230	14.375	13.251	395,854
2024-05-03	13.735	14.010	13.640	13.800	12.721	24,528
2024-05-02	13.925	14.040	13.690	13.905	12.818	60,074
2024-05-01	14.305	14.305	14.305	14.305	13.186	0
2024-04-30	14.315	14.410	13.940	14.305	13.186	37,809
2024-04-29	14.100	14.360	14.100	14.145	13.039	98,522
2024-04-26	14.250	14.300	14.010	14.145	13.039	95,262
2024-04-25	14.305	14.440	14.060	14.290	13.173	87,822
2024-04-24	14.505	14.550	14.279	14.440	13.311	1,088,981
2024-04-23	14.535	14.610	14.370	14.480	13.348	1,248,894
2024-04-22	14.505	14.690	14.450	14.585	13.444	607,055
2024-04-19	14.305	14.660	14.030	14.325	13.205	1,122,447
2024-04-18	14.450	14.510	14.190	14.460	13.329	104,195
2024-04-17	14.110	14.440	14.110	14.305	13.186	1,121,633
2024-04-16	14.050	14.320	13.830	13.945	12.855	191,716
2024-04-15	14.900	14.900	14.390	14.620	12.771	228,232
2024-04-12	14.670	14.880	14.670	14.735	12.872	82,091
2024-04-11	14.745	14.850	14.570	14.830	12.955	114,701
2024-04-10	14.840	14.850	14.660	14.775	12.907	2,092,804
2024-04-09	14.800	14.970	14.730	14.860	12.981	2,082,273
2024-04-08	14.800	15.020	14.690	14.820	12.946	92,588
2024-04-05	14.905	14.970	14.710	14.800	12.929	2,037,716
2024-04-04	14.880	14.980	14.750	14.860	12.981	91,908
2024-04-03	14.755	14.940	14.700	14.860	12.981	2,385,054
2024-04-02	14.745	14.970	14.670	14.945	13.055	317,515
2024-03-28	14.545	14.870	14.500	14.640	12.789	139,809
2024-03-27	14.525	14.740	14.490	14.620	12.771	120,386
2024-03-26	14.620	14.690	14.510	14.620	12.771	98,511
2024-03-25	14.270	14.620	14.180	14.420	12.597	603,954
2024-03-22	14.180	14.370	14.180	14.200	12.405	56,162
2024-03-21	14.010	14.270	13.920	14.090	12.308	93,329
2024-03-20	13.980	14.110	13.980	14.060	12.282	50,662
2024-03-19	14.000	14.160	13.960	14.020	12.247	690,870
2024-03-18	13.915	14.050	13.540	13.810	12.064	67,145
2024-03-15	13.930	13.930	13.720	13.870	12.116	45,472

← NewerPage 11 of 22 · 1,269 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.