SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.535	12.610	12.450	12.505	10.924	34,852
2023-06-29	12.360	12.490	12.360	12.365	10.802	47,214
2023-06-28	12.390	12.390	12.230	12.315	10.758	55,034
2023-06-27	12.260	12.330	12.180	12.305	10.749	84,023
2023-06-26	12.330	12.330	12.110	12.270	10.719	343,468
2023-06-23	12.410	12.410	12.170	12.365	10.802	67,397
2023-06-22	12.470	12.470	12.360	12.470	10.893	109,847
2023-06-21	12.450	12.540	12.330	12.440	10.867	206,341
2023-06-20	12.515	12.530	12.350	12.505	10.924	540,713
2023-06-19	12.620	12.680	12.540	12.620	11.024	53,988
2023-06-16	12.780	12.780	12.630	12.715	11.107	57,185
2023-06-15	12.800	12.800	12.690	12.745	11.134	57,881
2023-06-14	12.915	12.930	12.740	12.785	11.168	88,228
2023-06-13	12.705	12.930	12.660	12.705	11.099	95,354
2023-06-12	12.770	12.770	12.650	12.745	11.134	79,074
2023-06-09	12.870	12.870	12.720	12.820	11.199	69,288
2023-06-08	12.915	12.950	12.830	12.890	11.260	98,175
2023-06-07	12.840	12.920	12.750	12.840	11.217	73,040
2023-06-06	13.200	13.200	12.810	13.145	11.483	135,269
2023-06-05	13.200	13.430	13.200	13.365	11.675	56,438
2023-06-02	13.000	13.270	13.000	13.040	11.391	123,866
2023-06-01	12.800	12.900	12.700	12.755	11.142	91,930
2023-05-31	12.960	12.960	12.660	12.890	11.260	108,636
2023-05-30	13.145	13.240	12.960	13.220	11.548	58,975
2023-05-26	13.260	13.260	13.080	13.240	11.566	95,372
2023-05-25	13.260	13.330	13.180	13.260	11.583	101,188
2023-05-24	13.185	13.240	13.110	13.125	11.466	116,187
2023-05-23	13.000	13.190	13.000	13.010	11.365	69,799
2023-05-22	13.090	13.090	12.980	13.000	11.356	54,695
2023-05-19	13.100	13.100	13.040	13.080	11.426	120,297
2023-05-18	13.240	13.310	13.010	13.230	11.557	67,474
2023-05-17	13.160	13.270	13.160	13.250	11.575	206,444
2023-05-16	13.345	13.350	13.180	13.260	11.583	107,061
2023-05-15	13.345	13.380	13.175	13.175	11.509	100,584
2023-05-12	13.280	13.300	13.160	13.250	11.575	72,435
2023-05-11	13.250	13.270	12.930	12.945	11.308	177,685
2023-05-10	13.450	13.590	13.350	13.410	11.714	97,213
2023-05-09	13.550	13.550	13.340	13.545	11.832	189,533
2023-05-05	13.165	13.570	12.920	13.070	11.417	384,749
2023-05-04	13.050	13.160	12.920	12.965	11.326	204,071
2023-05-03	13.000	13.190	12.860	13.135	11.474	184,315
2023-05-02	13.000	13.565	12.820	13.565	11.850	947,925
2023-04-28	12.785	12.880	12.520	12.660	11.059	109,344
2023-04-27	12.705	12.740	12.420	12.555	10.968	123,222
2023-04-26	12.760	12.760	12.510	12.745	11.134	130,850
2023-04-25	13.000	13.050	12.740	12.935	11.300	1,574,931
2023-04-24	12.970	12.970	12.640	12.640	11.042	49,044
2023-04-21	12.790	12.790	12.630	12.660	11.059	139,874
2023-04-20	12.880	12.880	12.680	12.830	11.208	4,055,250
2023-04-19	13.080	13.080	12.800	13.030	11.383	67,113
2023-04-18	13.250	13.300	13.030	13.250	11.575	108,777
2023-04-17	13.210	13.210	12.980	13.040	11.391	155,852
2023-04-14	14.000	14.030	13.770	13.905	11.277	287,488
2023-04-13	13.920	13.920	13.760	13.785	11.180	4,112,830
2023-04-12	13.910	13.910	13.760	13.870	11.249	203,290
2023-04-11	13.785	13.900	13.740	13.830	11.216	123,538
2023-04-06	13.830	13.830	13.571	13.660	11.078	86,346
2023-04-05	13.700	13.700	13.420	13.600	11.030	6,087,122
2023-04-04	13.920	13.920	13.670	13.785	11.180	3,306,270
2023-04-03	13.850	14.060	13.710	13.890	11.265	131,694

← NewerPage 15 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.