SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	13.620	13.730	13.570	13.710	11.119	48,671
2023-03-30	13.573	13.720	13.431	13.458	10.914	143,893
2023-03-29	13.500	13.545	13.375	13.488	10.938	135,383
2023-03-28	13.060	13.250	13.060	13.215	10.717	101,962
2023-03-27	12.995	12.995	12.665	12.973	10.521	93,972
2023-03-24	12.965	12.965	12.550	12.805	10.385	92,416
2023-03-23	13.093	13.093	12.960	13.053	10.586	56,543
2023-03-22	13.120	13.120	12.950	13.063	10.594	54,691
2023-03-21	12.968	13.080	12.905	12.945	10.498	193,303
2023-03-20	12.935	12.935	12.330	12.463	10.107	205,552
2023-03-17	12.975	12.975	12.520	12.900	10.462	148,361
2023-03-16	12.890	12.890	12.465	12.868	10.435	402,295
2023-03-15	13.290	13.290	12.610	12.805	10.385	258,392
2023-03-14	13.300	13.525	13.015	13.125	10.644	169,378
2023-03-13	13.470	13.470	12.925	13.440	10.900	246,857
2023-03-10	13.400	13.480	13.345	13.358	10.833	132,665
2023-03-09	13.610	13.610	13.420	13.568	11.003	86,192
2023-03-08	13.640	13.640	13.535	13.535	10.977	59,068
2023-03-07	13.740	13.740	13.575	13.700	11.111	100,484
2023-03-06	13.935	13.935	13.720	13.920	11.289	60,936
2023-03-03	13.783	13.890	13.655	13.715	11.123	141,824
2023-03-02	13.683	13.683	13.550	13.683	11.096	101,110
2023-03-01	13.935	13.935	13.585	13.878	11.255	112,490
2023-02-28	14.000	14.000	13.840	13.930	11.297	88,751
2023-02-27	13.710	13.910	13.710	13.763	11.161	175,356
2023-02-24	13.810	13.980	13.650	13.958	11.319	172,339
2023-02-23	14.260	14.260	13.510	13.920	11.289	373,682
2023-02-22	14.320	14.460	13.980	14.205	11.520	193,933
2023-02-21	14.790	14.790	14.445	14.753	11.964	188,536
2023-02-20	14.790	14.790	14.660	14.730	11.946	37,646
2023-02-17	14.825	15.105	14.680	15.000	12.165	121,523
2023-02-16	14.885	15.180	14.885	15.000	12.165	516,895
2023-02-15	14.500	14.800	14.410	14.453	11.721	130,891
2023-02-14	14.230	14.590	14.230	14.230	11.540	366,919
2023-02-13	14.185	14.325	14.185	14.273	11.575	87,479
2023-02-10	14.250	14.250	13.975	14.083	11.421	531,037
2023-02-09	14.178	14.300	14.040	14.130	11.459	157,491
2023-02-08	13.900	14.185	13.878	13.878	11.255	267,443
2023-02-07	13.835	13.835	13.745	13.825	11.212	93,130
2023-02-06	13.995	13.995	13.620	13.863	11.242	195,542
2023-02-03	14.153	14.194	13.900	14.125	11.455	236,654
2023-02-02	14.400	14.470	14.140	14.305	11.601	165,672
2023-02-01	14.500	14.640	14.180	14.473	11.737	640,248
2023-01-31	14.453	14.455	14.270	14.300	11.597	92,160
2023-01-30	14.440	14.440	14.300	14.300	11.597	72,577
2023-01-27	14.415	14.610	14.415	14.520	11.776	59,893
2023-01-26	14.485	14.485	14.280	14.468	11.733	65,611
2023-01-25	14.330	14.430	14.240	14.393	11.672	69,949
2023-01-24	14.585	14.585	14.390	14.573	11.818	71,456
2023-01-23	14.600	14.610	14.440	14.610	11.849	244,771
2023-01-20	14.445	14.630	14.445	14.520	11.776	56,211
2023-01-19	14.420	14.552	14.315	14.525	11.780	114,903
2023-01-18	14.600	14.790	14.405	14.520	11.776	138,312
2023-01-17	14.420	14.595	14.275	14.353	11.640	106,265
2023-01-16	14.240	14.515	14.240	14.335	11.626	219,200
2023-01-13	14.253	14.380	14.235	14.315	11.609	78,346
2023-01-12	14.280	14.375	14.280	14.305	11.601	70,392
2023-01-11	14.353	14.445	14.225	14.445	11.715	46,389
2023-01-10	14.520	14.520	14.290	14.468	11.733	74,242
2023-01-09	14.675	14.675	14.340	14.400	11.678	143,206

← NewerPage 16 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.