SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	31.580	32.400	31.580	31.810	31.323	122,538
2026-07-29	31.640	32.240	31.470	31.470	30.988	34,578
2026-07-28	31.890	32.260	31.069	31.910	31.422	500,279
2026-07-27	33.040	33.040	32.200	33.010	32.505	34,401
2026-07-24	33.500	33.900	33.500	33.510	32.997	245,429
2026-07-23	33.040	34.020	33.040	33.090	32.583	173,859
2026-07-22	32.540	33.060	32.410	32.500	32.003	163,936
2026-07-21	31.880	32.500	31.880	32.290	31.796	31,000
2026-07-20	31.640	32.520	31.640	31.780	31.294	14,220
2026-07-17	31.760	31.940	31.420	31.640	31.156	13,353
2026-07-16	31.800	32.260	31.800	31.930	31.441	22,006
2026-07-15	32.180	32.460	31.740	32.180	31.687	20,359
2026-07-14	32.500	32.810	31.920	32.630	32.131	30,916
2026-07-13	31.600	32.360	31.560	32.160	31.668	51,100
2026-07-10	32.100	32.200	31.440	32.000	31.510	34,198
2026-07-09	32.800	33.260	32.050	32.610	32.111	33,623
2026-07-08	31.700	32.782	31.700	32.020	31.530	62,758
2026-07-07	31.170	31.640	31.160	31.380	30.900	21,961
2026-07-06	30.420	31.400	30.420	30.460	29.994	252,550
2026-07-03	30.210	30.740	30.120	30.120	29.659	9,871
2026-07-02	29.950	30.400	29.690	29.830	29.373	38,691
2026-07-01	30.440	30.440	29.760	30.350	29.885	43,808
2026-06-30	30.690	30.800	30.280	30.800	30.329	127,505
2026-06-29	30.800	30.920	30.420	30.860	30.388	43,453
2026-06-26	31.430	31.840	30.320	31.700	31.215	35,351
2026-06-25	31.890	31.940	31.460	31.760	31.274	81,525
2026-06-24	32.710	33.040	32.160	33.030	32.524	36,924
2026-06-23	32.520	33.010	32.320	32.750	32.249	88,197
2026-06-22	32.370	32.980	32.340	32.770	32.268	91,842
2026-06-19	32.100	32.810	32.100	32.270	31.776	39,737
2026-06-18	32.290	32.840	31.600	32.730	32.229	19,161
2026-06-17	32.400	32.980	32.180	32.210	31.717	29,027
2026-06-16	32.690	32.910	32.440	32.750	32.249	48,417
2026-06-15	33.360	33.360	32.490	33.090	32.583	54,027
2026-06-12	33.800	33.800	33.140	33.320	32.810	22,762
2026-06-11	33.060	34.180	33.060	33.640	33.125	22,629
2026-06-10	33.660	33.840	33.100	33.280	32.771	58,269
2026-06-09	33.720	33.720	32.500	33.680	33.164	19,521
2026-06-08	34.100	34.180	33.370	34.160	33.637	979,259
2026-06-05	33.810	34.240	33.040	33.780	33.263	323,842
2026-06-04	33.200	33.600	33.000	33.050	32.544	23,192
2026-06-03	33.240	34.200	33.240	33.360	32.849	420,457
2026-06-02	34.420	35.020	33.300	34.080	33.558	18,036
2026-06-01	33.010	34.480	33.000	33.110	32.603	82,551
2026-05-29	32.400	32.750	31.920	32.420	31.924	64,785
2026-05-28	32.770	33.820	32.560	33.240	32.731	112,887
2026-05-27	34.660	34.660	32.960	34.440	33.913	2,090,459
2026-05-26	34.500	34.980	34.470	34.500	33.972	28,202
2026-05-22	35.140	35.140	34.560	34.940	34.405	47,402
2026-05-21	34.780	35.580	34.780	34.920	34.385	12,507
2026-05-20	35.090	36.300	34.980	35.660	35.114	517,236
2026-05-19	35.410	35.800	35.280	35.740	35.193	506,011
2026-05-18	35.950	36.100	35.300	36.000	35.449	366,701
2026-05-15	35.300	35.960	35.300	35.360	34.819	27,399
2026-05-14	34.850	35.780	34.850	34.880	34.346	101,558
2026-05-13	35.530	35.840	34.980	35.240	34.701	66,421
2026-05-12	35.660	36.460	35.660	35.910	35.360	42,071
2026-05-11	35.000	36.160	35.000	35.640	35.094	961,479
2026-05-08	35.640	36.660	34.260	35.870	35.321	40,198
2026-05-07	36.100	36.540	35.180	35.600	35.055	116,265

← NewerPage 2 of 22 · 1,269 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.