SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.000	12.200	11.900	12.040	10.518	297,475
2023-12-15	12.260	12.350	11.970	12.315	10.758	356,550
2023-12-14	11.870	12.260	11.730	11.985	10.470	98,397
2023-12-13	11.905	11.990	11.790	11.870	10.369	70,762
2023-12-12	12.090	12.170	11.890	12.090	10.561	59,030
2023-12-11	12.160	12.160	11.830	12.070	10.544	35,655
2023-12-08	11.830	12.110	11.750	11.850	10.352	485,496
2023-12-07	11.800	11.950	11.750	11.860	10.360	120,087
2023-12-06	12.115	12.120	11.850	12.040	10.518	130,161
2023-12-05	12.130	12.130	11.960	12.060	10.535	869,829
2023-12-04	12.305	12.350	11.960	12.200	10.657	159,363
2023-12-01	12.200	12.305	12.040	12.305	10.749	115,698
2023-11-30	12.470	12.490	11.900	12.440	10.867	79,478
2023-11-29	12.505	12.630	12.370	12.525	10.941	725,930
2023-11-28	12.545	12.591	12.410	12.460	10.885	215,844
2023-11-27	12.505	12.580	12.360	12.450	10.876	79,826
2023-11-24	12.315	12.490	12.140	12.270	10.719	49,982
2023-11-23	12.125	12.260	11.990	12.115	10.583	32,632
2023-11-22	12.240	12.240	11.970	12.125	10.592	28,443
2023-11-21	12.300	12.300	12.141	12.250	10.701	41,847
2023-11-20	12.305	12.360	12.060	12.280	10.727	74,744
2023-11-17	12.050	12.180	11.980	12.030	10.509	171,174
2023-11-16	12.505	12.550	12.029	12.400	10.832	94,760
2023-11-15	12.590	12.590	12.360	12.515	10.933	89,054
2023-11-14	12.305	12.530	12.280	12.430	10.858	110,641
2023-11-13	12.345	12.430	11.970	12.125	10.592	211,713
2023-11-10	12.105	12.260	11.890	12.080	10.553	127,879
2023-11-09	11.950	12.610	11.950	12.460	10.885	338,259
2023-11-08	11.850	11.940	11.660	11.735	10.251	318,821
2023-11-07	12.105	12.160	11.790	12.000	10.483	87,241
2023-11-06	12.240	12.240	12.030	12.175	10.636	67,347
2023-11-03	12.155	12.240	11.980	12.165	10.627	71,546
2023-11-02	11.740	12.090	11.740	11.905	10.400	83,210
2023-11-01	11.880	11.900	11.640	11.765	10.277	52,717
2023-10-31	11.680	11.800	11.590	11.725	10.243	51,385
2023-10-30	11.600	11.840	11.580	11.775	10.286	303,324
2023-10-27	11.380	11.660	11.380	11.470	10.020	230,069
2023-10-26	11.480	11.480	11.329	11.460	10.011	65,726
2023-10-25	11.555	11.710	11.450	11.630	10.160	86,347
2023-10-24	11.545	11.750	11.520	11.610	10.142	66,973
2023-10-23	11.880	11.880	11.540	11.600	10.133	44,044
2023-10-20	11.860	11.990	11.761	11.975	10.461	82,567
2023-10-19	12.060	12.060	11.810	12.040	10.518	57,299
2023-10-18	12.000	12.170	11.920	12.040	10.518	103,445
2023-10-17	12.160	12.160	11.960	12.050	10.526	108,442
2023-10-16	12.105	12.250	11.940	12.155	10.618	128,371
2023-10-13	12.145	12.320	11.930	12.080	10.553	84,003
2023-10-12	12.110	12.110	11.850	12.000	10.483	89,477
2023-10-11	12.210	12.210	11.900	12.080	10.553	553,982
2023-10-10	11.850	12.260	11.650	11.755	10.269	188,946
2023-10-09	11.735	11.820	11.460	11.820	10.326	108,367
2023-10-06	11.660	11.680	11.380	11.640	10.168	169,410
2023-10-05	11.860	11.860	11.520	11.830	10.334	262,988
2023-10-04	12.000	12.080	11.780	11.985	10.470	117,983
2023-10-03	12.100	12.100	11.820	12.030	10.509	226,592
2023-10-02	12.590	12.590	12.150	12.505	10.924	82,437
2023-09-29	12.620	12.620	12.429	12.585	10.994	105,832
2023-09-28	12.620	12.710	12.550	12.630	11.033	35,525
2023-09-27	12.600	12.700	12.560	12.630	11.033	73,476
2023-09-26	12.725	12.730	12.550	12.640	11.042	129,031

← NewerPage 13 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.