SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	13.110	13.340	12.875	13.330	10.811	75,239
2022-10-11	13.205	13.405	13.205	13.325	10.807	186,675
2022-10-10	13.558	13.615	13.360	13.540	10.981	49,273
2022-10-07	13.630	13.675	13.495	13.668	11.084	64,442
2022-10-06	13.593	13.605	13.390	13.540	10.981	58,530
2022-10-05	13.505	13.505	13.250	13.420	10.884	59,894
2022-10-04	13.500	13.640	13.365	13.520	10.965	92,540
2022-10-03	12.740	13.300	12.740	12.935	10.490	92,647
2022-09-30	12.853	13.015	12.780	12.993	10.537	42,829
2022-09-29	12.740	13.030	12.740	12.910	10.470	62,959
2022-09-28	12.620	13.080	12.620	12.730	10.324	93,819
2022-09-27	12.800	13.005	12.750	12.845	10.417	72,601
2022-09-26	12.753	12.945	12.640	12.773	10.358	882,756
2022-09-23	13.500	13.530	12.955	13.510	10.957	162,454
2022-09-22	13.505	13.780	13.505	13.553	10.991	145,647
2022-09-21	13.830	13.830	13.563	13.563	10.999	112,909
2022-09-20	13.500	13.865	13.495	13.800	11.192	59,487
2022-09-16	13.930	14.130	13.800	14.045	11.390	78,292
2022-09-15	14.245	14.275	14.070	14.168	11.490	77,794
2022-09-14	14.000	14.170	13.755	13.915	11.285	114,263
2022-09-13	14.020	14.350	13.990	14.330	11.622	184,452
2022-09-12	14.300	14.465	14.253	14.253	11.559	65,217
2022-09-09	14.053	14.365	13.960	13.993	11.348	125,879
2022-09-08	13.845	14.050	13.730	13.745	11.147	496,608
2022-09-07	13.658	13.950	13.555	13.678	11.092	215,694
2022-09-06	13.988	13.990	13.735	13.915	11.285	210,320
2022-09-05	13.800	14.030	13.795	13.925	11.293	82,623
2022-09-02	13.955	13.955	13.685	13.730	11.135	66,964
2022-09-01	13.900	13.900	13.680	13.845	11.228	117,720
2022-08-31	14.050	14.050	13.815	13.968	11.328	171,159
2022-08-30	14.500	14.610	13.975	14.430	11.703	133,451
2022-08-26	14.060	14.350	14.060	14.100	11.435	312,127
2022-08-25	14.310	14.310	14.055	14.310	11.605	426,177
2022-08-24	14.150	14.300	14.150	14.268	11.571	113,488
2022-08-23	13.605	14.155	13.605	13.900	11.273	57,389
2022-08-22	13.880	13.880	13.565	13.800	11.192	98,326
2022-08-19	13.864	14.015	13.864	13.953	11.315	68,067
2022-08-18	13.988	14.035	13.765	13.888	11.263	60,752
2022-08-17	13.873	13.905	13.710	13.888	11.263	76,503
2022-08-16	14.000	14.030	13.885	13.940	11.305	70,881
2022-08-15	14.205	14.210	13.925	14.210	11.524	77,744
2022-08-12	14.130	14.150	14.000	14.093	11.429	43,085
2022-08-11	14.075	14.075	13.900	14.030	11.378	40,843
2022-08-10	13.930	14.230	13.785	14.100	11.435	185,348
2022-08-09	14.200	14.265	13.975	14.040	11.386	61,598
2022-08-08	14.230	14.230	13.875	14.183	11.502	119,842
2022-08-05	13.830	14.273	13.830	14.068	11.409	131,194
2022-08-04	13.800	14.730	13.800	14.083	11.421	230,716
2022-08-03	13.705	13.705	13.460	13.473	10.926	47,553
2022-08-02	13.250	13.450	13.250	13.320	10.802	64,248
2022-08-01	13.705	13.705	13.360	13.545	10.985	63,110
2022-07-29	13.200	13.690	13.120	13.135	10.652	157,090
2022-07-28	13.300	13.300	12.920	13.300	10.786	146,265
2022-07-27	13.178	13.265	12.953	12.953	10.504	89,821
2022-07-26	13.153	13.175	12.865	13.120	10.640	69,753
2022-07-25	13.095	13.095	12.805	12.830	10.405	64,875
2022-07-22	12.788	12.985	12.730	12.763	10.350	53,406
2022-07-21	12.990	12.990	12.580	12.978	10.525	78,832
2022-07-20	12.970	12.970	12.805	12.868	10.435	83,786
2022-07-19	12.730	12.910	12.650	12.700	10.300	60,407

← NewerPage 18 of 22 · 1,270 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.