SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.935	13.940	13.730	13.860	12.108	55,998
2024-03-13	13.765	13.890	13.680	13.755	12.016	66,237
2024-03-12	13.840	13.860	13.730	13.850	12.099	52,515
2024-03-11	13.935	14.000	13.690	13.850	12.099	78,747
2024-03-08	13.945	14.500	13.800	13.925	12.164	85,540
2024-03-07	13.705	13.970	13.630	13.755	12.016	147,043
2024-03-06	13.505	13.830	13.330	13.660	11.933	47,810
2024-03-05	13.785	13.890	13.560	13.745	12.007	105,734
2024-03-04	13.690	13.801	13.580	13.650	11.924	110,930
2024-03-01	13.200	13.740	13.010	13.145	11.483	209,887
2024-02-29	13.000	13.400	12.800	13.305	11.623	254,461
2024-02-28	13.105	13.110	12.860	13.040	11.391	95,077
2024-02-27	12.915	13.030	12.780	12.850	11.225	147,964
2024-02-26	12.820	12.890	12.650	12.690	11.086	113,016
2024-02-23	12.723	12.723	12.620	12.650	11.051	60,093
2024-02-22	12.600	12.880	12.500	12.850	11.225	168,069
2024-02-21	12.345	12.590	12.280	12.325	10.767	113,597
2024-02-20	12.540	12.540	12.290	12.440	10.867	67,942
2024-02-19	12.545	12.600	12.420	12.525	10.941	65,677
2024-02-16	12.410	12.550	12.300	12.460	10.885	83,926
2024-02-15	12.315	12.400	12.120	12.250	10.701	88,278
2024-02-14	12.230	12.230	11.980	12.125	10.592	53,810
2024-02-13	12.305	12.380	12.040	12.325	10.767	55,671
2024-02-12	12.000	12.310	11.850	12.010	10.491	198,853
2024-02-09	11.935	12.050	11.770	11.925	10.417	70,714
2024-02-08	11.765	11.920	11.750	11.830	10.334	86,468
2024-02-07	11.920	11.920	11.750	11.890	10.387	53,288
2024-02-06	11.705	11.870	11.650	11.735	10.251	79,592
2024-02-05	11.810	11.810	11.650	11.745	10.260	134,293
2024-02-02	11.890	11.890	11.730	11.830	10.334	117,527
2024-02-01	11.890	11.930	11.740	11.860	10.360	85,092
2024-01-31	11.890	11.930	11.800	11.870	10.369	125,937
2024-01-30	12.000	12.060	11.840	11.975	10.461	156,262
2024-01-29	12.250	12.270	11.960	12.200	10.657	160,568
2024-01-26	12.165	12.220	11.990	12.185	10.644	116,854
2024-01-25	12.515	12.610	12.050	12.505	10.924	299,821
2024-01-24	12.305	12.540	12.300	12.400	10.832	50,691
2024-01-23	12.345	12.420	12.180	12.355	10.793	22,785
2024-01-22	12.305	12.330	12.110	12.270	10.719	61,673
2024-01-19	12.345	12.430	12.160	12.365	10.802	40,786
2024-01-18	12.240	12.320	12.160	12.270	10.719	23,160
2024-01-17	12.535	12.560	12.150	12.325	10.767	66,725
2024-01-16	12.410	12.540	12.330	12.345	10.784	33,210
2024-01-15	12.580	12.580	12.360	12.505	10.924	44,718
2024-01-12	12.375	12.620	12.260	12.410	10.841	177,862
2024-01-11	12.339	12.510	12.339	12.450	10.876	57,753
2024-01-10	12.600	12.630	12.379	12.490	10.911	48,268
2024-01-09	12.640	12.680	12.450	12.565	10.976	61,767
2024-01-08	12.690	12.690	12.490	12.660	11.059	194,416
2024-01-05	12.680	12.693	12.460	12.565	10.976	93,431
2024-01-04	12.680	12.680	12.350	12.660	11.059	32,077
2024-01-03	12.745	12.770	12.520	12.680	11.077	49,970
2024-01-02	12.600	12.740	12.420	12.555	10.968	268,630
2023-12-29	12.480	12.590	12.290	12.355	10.793	63,692
2023-12-28	12.650	12.650	12.510	12.630	11.033	40,792
2023-12-27	12.510	12.650	12.510	12.525	10.941	113,453
2023-12-22	12.375	12.420	12.250	12.315	10.758	37,284
2023-12-21	12.170	12.341	12.170	12.200	10.657	37,193
2023-12-20	12.200	12.290	12.080	12.260	10.710	65,338
2023-12-19	12.105	12.180	11.700	11.955	10.443	178,168

← NewerPage 12 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.