SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	12.745	12.920	12.650	12.820	11.199	66,416
2023-09-22	12.910	12.910	12.760	12.810	11.190	100,290
2023-09-21	13.020	13.020	12.849	13.010	11.365	149,791
2023-09-20	13.170	13.170	12.920	13.090	11.435	193,675
2023-09-19	13.145	13.170	13.050	13.125	11.466	387,266
2023-09-18	13.185	13.230	13.129	13.145	11.483	75,232
2023-09-15	13.185	13.230	13.130	13.175	11.509	206,692
2023-09-14	13.135	13.180	13.010	13.010	11.365	153,748
2023-09-13	13.310	13.310	12.970	13.250	11.575	55,603
2023-09-12	13.130	13.260	13.130	13.260	11.583	61,073
2023-09-11	13.150	13.340	13.150	13.185	11.518	71,607
2023-09-08	13.070	13.170	13.006	13.020	11.374	85,759
2023-09-07	13.170	13.170	13.000	13.165	11.500	127,587
2023-09-06	13.440	13.490	13.147	13.430	11.732	409,053
2023-09-05	13.375	13.620	13.375	13.375	11.684	105,323
2023-09-04	13.420	13.520	13.400	13.420	11.723	41,971
2023-09-01	13.370	13.510	13.370	13.470	11.767	51,146
2023-08-31	13.530	13.530	13.350	13.470	11.767	141,561
2023-08-30	13.505	13.530	13.370	13.410	11.714	47,107
2023-08-29	13.305	13.420	13.270	13.270	11.592	190,722
2023-08-25	13.070	13.220	13.040	13.155	11.492	108,749
2023-08-24	13.070	13.210	13.070	13.145	11.483	69,716
2023-08-23	13.270	13.320	13.050	13.315	11.631	141,912
2023-08-22	13.360	13.360	13.210	13.210	11.540	320,424
2023-08-21	13.270	13.530	13.270	13.290	11.610	51,935
2023-08-18	13.200	13.350	13.050	13.060	11.409	181,122
2023-08-17	13.000	13.230	12.960	13.000	11.356	116,358
2023-08-16	13.050	13.180	13.020	13.090	11.435	248,476
2023-08-15	13.505	13.505	13.020	13.505	11.797	270,771
2023-08-14	13.505	14.000	13.300	13.460	11.758	245,820
2023-08-11	13.115	13.789	12.720	13.525	11.815	741,823
2023-08-10	13.000	13.070	12.410	12.640	11.042	1,147,968
2023-08-09	13.600	13.890	13.600	13.680	11.950	121,151
2023-08-08	13.830	13.830	13.580	13.830	12.081	62,642
2023-08-07	13.745	13.950	13.650	13.660	11.933	104,372
2023-08-04	13.390	13.710	13.390	13.400	11.706	98,176
2023-08-03	13.335	13.440	13.100	13.125	11.466	132,281
2023-08-02	13.200	13.340	13.100	13.175	11.509	128,777
2023-08-01	13.300	13.300	13.200	13.210	11.540	130,463
2023-07-31	13.355	13.400	13.210	13.335	11.649	40,953
2023-07-28	13.430	13.470	13.290	13.365	11.675	157,616
2023-07-27	13.305	13.510	13.305	13.305	11.623	65,793
2023-07-26	13.450	13.570	13.280	13.480	11.776	72,108
2023-07-25	13.430	13.580	13.430	13.470	11.767	125,567
2023-07-24	13.400	13.461	13.280	13.290	11.610	20,202
2023-07-21	13.278	13.410	13.278	13.290	11.610	32,889
2023-07-20	13.210	13.320	13.155	13.155	11.492	212,512
2023-07-19	13.220	13.240	13.130	13.185	11.518	484,290
2023-07-18	13.060	13.220	13.060	13.060	11.409	60,128
2023-07-17	13.070	13.340	13.070	13.185	11.518	29,976
2023-07-14	13.305	13.440	13.220	13.305	11.623	58,148
2023-07-13	13.305	13.400	13.220	13.270	11.592	48,014
2023-07-12	13.000	13.320	13.000	13.020	11.374	216,397
2023-07-11	12.850	13.022	12.850	12.850	11.225	248,106
2023-07-10	12.840	12.940	12.770	12.800	11.182	33,191
2023-07-07	12.650	12.840	12.650	12.660	11.059	49,533
2023-07-06	12.800	12.800	12.620	12.735	11.125	53,213
2023-07-05	12.715	12.810	12.630	12.630	11.033	122,501
2023-07-04	12.700	12.700	12.550	12.650	11.051	55,061
2023-07-03	12.570	12.690	12.570	12.600	11.007	79,339

← NewerPage 14 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.