SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	12.435	12.850	12.435	12.453	10.099	60,088
2022-07-15	12.300	12.560	12.293	12.293	9.969	193,261
2022-07-14	12.400	12.525	12.155	12.463	10.107	72,489
2022-07-13	12.695	12.695	12.360	12.645	10.255	57,260
2022-07-12	12.830	12.830	12.585	12.735	10.328	51,264
2022-07-11	12.970	12.970	12.695	12.710	10.308	67,578
2022-07-08	12.565	12.840	12.565	12.583	10.204	140,189
2022-07-07	12.190	12.675	12.190	12.235	9.923	111,505
2022-07-06	12.300	12.545	12.080	12.368	10.030	104,871
2022-07-05	12.700	12.910	12.380	12.835	10.409	72,462
2022-07-04	12.800	12.910	12.635	12.830	10.405	66,454
2022-07-01	12.910	12.910	12.525	12.863	10.431	109,968
2022-06-30	12.900	13.105	12.745	12.815	10.393	100,347
2022-06-29	13.195	13.195	13.020	13.130	10.648	70,462
2022-06-28	13.400	13.430	13.135	13.425	10.888	318,348
2022-06-27	12.978	13.345	12.705	12.863	10.431	167,685
2022-06-24	12.820	12.820	12.590	12.815	10.393	83,228
2022-06-23	13.005	13.005	12.715	12.868	10.435	174,029
2022-06-22	13.175	13.175	12.960	13.110	10.632	85,328
2022-06-21	13.235	13.405	13.125	13.130	10.648	98,698
2022-06-20	13.000	13.200	12.870	12.963	10.513	57,867
2022-06-17	12.953	13.360	12.860	12.958	10.508	313,966
2022-06-16	13.635	13.635	12.970	13.568	11.003	153,190
2022-06-15	13.600	13.785	13.455	13.568	11.003	72,932
2022-06-14	13.700	13.895	13.530	13.835	11.220	78,548
2022-06-13	14.150	14.150	13.630	14.120	11.451	120,916
2022-06-10	14.500	14.650	14.350	14.625	11.861	47,437
2022-06-09	15.225	15.225	14.765	15.168	12.301	146,703
2022-06-08	15.100	15.205	14.985	15.188	12.317	58,880
2022-06-07	15.078	15.225	14.870	15.110	12.254	66,219
2022-06-06	15.200	15.350	15.145	15.145	12.283	89,820
2022-06-01	15.237	15.237	15.120	15.153	12.289	82,125
2022-05-31	15.253	15.415	15.080	15.325	12.429	98,115
2022-05-30	15.540	15.580	15.175	15.493	12.564	56,760
2022-05-27	15.353	15.505	15.295	15.340	12.441	120,349
2022-05-26	15.188	15.355	15.165	15.173	12.305	74,095
2022-05-25	14.835	15.175	14.835	14.835	12.031	62,883
2022-05-24	14.700	14.970	14.640	14.773	11.980	107,281
2022-05-23	14.600	14.847	14.560	14.573	11.818	92,915
2022-05-20	14.500	14.665	14.415	14.600	11.841	89,440
2022-05-19	14.400	14.520	14.270	14.388	11.668	96,043
2022-05-18	14.688	14.725	14.499	14.610	11.849	49,461
2022-05-17	14.600	14.755	14.515	14.620	11.857	99,585
2022-05-16	14.010	14.570	13.975	14.053	11.397	192,314
2022-05-13	14.000	14.000	13.725	13.845	11.228	87,018
2022-05-12	13.720	13.720	13.505	13.600	11.030	86,561
2022-05-11	13.678	13.820	13.500	13.563	10.999	75,747
2022-05-10	13.715	13.715	13.405	13.620	11.046	117,825
2022-05-09	14.370	14.370	13.600	13.610	11.038	102,159
2022-05-06	14.100	14.370	14.015	14.115	11.447	107,038
2022-05-05	14.370	14.370	14.130	14.345	11.634	105,341
2022-05-04	14.105	14.450	14.105	14.125	11.455	86,618
2022-05-03	13.978	14.060	13.680	13.700	11.111	71,011
2022-04-29	13.978	13.980	13.710	13.805	11.196	142,931
2022-04-28	13.705	13.975	13.660	13.688	11.101	151,369
2022-04-27	13.220	13.690	13.220	13.378	10.849	168,201
2022-04-26	13.400	13.740	13.230	13.563	10.999	91,229
2022-04-25	13.925	13.925	13.405	13.830	11.216	135,774
2022-04-22	14.310	14.310	14.025	14.253	11.559	159,996
2022-04-21	14.053	14.405	13.980	14.068	11.409	162,782

← NewerPage 19 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.