SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	14.675	14.675	14.340	14.400	11.678	143,206
2023-01-06	14.230	14.525	14.230	14.288	11.587	141,328
2023-01-05	14.268	14.410	14.190	14.293	11.591	63,072
2023-01-04	14.790	14.790	14.080	14.358	11.644	183,459
2023-01-03	14.975	14.975	14.700	14.910	12.092	126,678
2022-12-30	14.853	14.880	14.625	14.820	12.019	53,806
2022-12-29	14.715	14.925	14.715	14.753	11.964	55,825
2022-12-28	15.058	15.058	14.785	15.058	12.212	74,152
2022-12-23	14.783	14.965	14.783	14.783	11.989	69,224
2022-12-22	14.910	15.070	14.805	14.920	12.100	186,140
2022-12-21	14.700	14.905	14.615	14.625	11.861	108,995
2022-12-20	14.400	14.605	14.240	14.335	11.626	140,989
2022-12-19	14.445	14.700	14.445	14.605	11.845	81,453
2022-12-16	14.780	14.780	14.485	14.710	11.930	253,272
2022-12-15	14.975	14.975	14.810	14.830	12.027	92,662
2022-12-14	14.825	15.100	14.825	15.058	12.212	121,123
2022-12-13	15.120	15.120	14.985	15.083	12.232	125,517
2022-12-12	15.015	15.015	14.717	14.953	12.126	236,619
2022-12-09	15.000	15.180	14.950	15.045	12.201	297,303
2022-12-08	15.115	15.284	14.980	15.083	12.232	90,368
2022-12-07	15.453	15.590	15.135	15.530	12.595	128,216
2022-12-06	15.425	15.715	15.425	15.440	12.522	230,439
2022-12-05	15.505	15.660	15.505	15.615	12.664	157,476
2022-12-02	15.468	15.750	15.375	15.468	12.544	183,145
2022-12-01	15.293	15.740	15.135	15.200	12.327	228,553
2022-11-30	15.178	15.260	15.020	15.125	12.266	169,287
2022-11-29	15.030	15.125	14.805	14.868	12.057	252,287
2022-11-28	14.800	14.800	14.630	14.800	12.003	150,978
2022-11-25	15.035	15.035	14.785	14.973	12.143	104,434
2022-11-24	15.275	15.275	14.845	15.215	12.339	230,053
2022-11-23	15.030	15.310	15.030	15.045	12.201	128,648
2022-11-22	14.450	15.075	14.450	14.558	11.806	337,959
2022-11-21	14.600	14.750	14.350	14.625	11.861	99,928
2022-11-18	14.500	14.770	14.490	14.573	11.818	113,850
2022-11-17	14.600	14.635	14.445	14.600	11.841	233,931
2022-11-16	14.525	14.720	14.525	14.625	11.861	67,065
2022-11-15	14.358	14.670	14.350	14.400	11.678	122,846
2022-11-14	14.700	14.790	14.500	14.730	11.946	274,745
2022-11-11	14.660	14.660	14.340	14.483	11.745	106,221
2022-11-10	14.653	14.885	14.335	14.535	11.788	153,703
2022-11-09	14.458	14.575	14.310	14.325	11.618	111,888
2022-11-08	14.225	14.405	14.225	14.325	11.618	73,349
2022-11-07	14.393	14.430	14.205	14.220	11.532	101,289
2022-11-04	14.005	14.320	14.005	14.068	11.409	114,555
2022-11-03	14.000	14.005	13.815	13.853	11.234	89,099
2022-11-02	14.025	14.025	13.805	13.983	11.340	72,471
2022-11-01	13.858	14.105	13.850	13.873	11.251	147,535
2022-10-31	13.600	13.785	13.480	13.593	11.023	131,177
2022-10-28	13.720	13.720	13.590	13.610	11.038	38,868
2022-10-27	13.710	13.930	13.645	13.858	11.238	76,746
2022-10-26	13.568	13.680	13.330	13.330	10.811	67,817
2022-10-25	13.278	13.500	13.225	13.373	10.845	211,600
2022-10-24	13.290	13.520	13.290	13.368	10.841	210,543
2022-10-21	13.415	13.440	13.245	13.340	10.819	365,484
2022-10-20	13.365	13.490	13.365	13.440	10.900	233,754
2022-10-19	13.140	13.435	13.130	13.363	10.837	67,454
2022-10-18	13.153	13.375	13.153	13.153	10.667	122,653
2022-10-17	12.993	13.190	12.885	13.125	10.644	144,521
2022-10-14	13.375	13.375	12.910	13.325	10.807	72,845
2022-10-13	13.100	13.105	12.705	12.953	10.504	89,538

← NewerPage 17 of 22 · 1,263 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.