SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	13.975	14.220	13.975	14.000	11.354	92,025
2022-04-19	14.000	14.325	13.955	14.235	11.545	1,300,699
2022-04-14	14.170	14.170	14.030	14.058	11.401	239,555
2022-04-13	14.153	14.185	14.050	14.178	11.498	654,901
2022-04-12	14.000	14.145	13.850	13.958	11.319	2,185,313
2022-04-11	14.290	14.290	14.070	14.263	11.567	133,614
2022-04-08	14.430	14.430	14.215	14.330	11.622	91,228
2022-04-07	15.200	15.350	15.035	15.125	11.525	2,128,692
2022-04-06	15.253	15.335	15.000	15.188	11.573	145,322
2022-04-05	14.768	15.390	14.768	14.768	11.253	2,203,358
2022-04-04	14.665	14.665	14.400	14.573	11.104	84,603
2022-04-01	14.478	14.630	14.325	14.345	10.931	84,033
2022-03-31	14.170	14.455	14.170	14.230	10.843	128,060
2022-03-30	14.168	14.260	13.990	14.135	10.771	72,502
2022-03-29	14.470	14.470	14.100	14.388	10.963	111,036
2022-03-28	14.400	14.690	14.320	14.435	11.000	1,108,446
2022-03-25	14.378	14.485	14.135	14.210	10.828	117,627
2022-03-24	14.500	14.600	14.225	14.520	11.064	105,152
2022-03-23	14.510	14.590	14.380	14.453	11.013	74,929
2022-03-22	14.500	14.680	14.483	14.558	11.093	155,218
2022-03-21	14.300	14.450	13.730	14.253	10.860	205,410
2022-03-18	14.253	14.280	14.125	14.125	10.763	708,915
2022-03-17	14.000	14.185	13.850	13.883	10.579	78,589
2022-03-16	13.495	13.800	13.495	13.705	10.443	551,826
2022-03-15	13.500	13.700	13.325	13.493	10.281	108,131
2022-03-14	13.810	14.005	13.395	13.993	10.662	228,650
2022-03-11	13.753	14.145	13.670	14.045	10.702	118,188
2022-03-10	14.000	14.245	13.853	13.853	10.556	155,232
2022-03-09	13.860	14.500	13.860	14.153	10.784	273,129
2022-03-08	13.400	13.935	13.400	13.505	10.291	198,520
2022-03-07	12.680	13.725	12.680	13.540	10.318	331,640
2022-03-04	13.210	13.210	12.735	12.925	9.849	117,890
2022-03-03	13.120	13.615	13.025	13.230	10.081	192,862
2022-03-02	12.800	13.050	12.800	12.893	9.824	92,895
2022-03-01	13.500	13.600	12.775	13.320	10.150	244,198
2022-02-28	13.353	13.670	13.275	13.330	10.158	84,377
2022-02-25	13.400	13.535	13.155	13.278	10.118	134,455
2022-02-24	13.400	13.400	13.025	13.140	10.013	157,022
2022-02-23	13.600	13.720	13.460	13.535	10.314	148,243
2022-02-22	13.435	13.850	13.305	13.320	10.150	119,776
2022-02-21	13.700	13.970	13.540	13.930	10.615	145,020
2022-02-18	13.900	14.070	13.900	13.905	10.596	116,849
2022-02-17	14.140	14.275	13.925	14.168	10.796	97,280
2022-02-16	14.090	14.090	13.735	13.958	10.636	176,199
2022-02-15	13.740	13.895	13.600	13.730	10.462	110,152
2022-02-14	13.800	14.130	13.625	13.640	10.394	327,639
2022-02-11	13.825	13.825	13.290	13.473	10.266	293,062
2022-02-10	14.420	14.420	13.325	13.658	10.407	441,448
2022-02-09	14.735	14.735	14.500	14.640	11.156	230,202
2022-02-08	14.900	14.900	14.495	14.815	11.289	174,208
2022-02-07	14.478	14.810	14.445	14.468	11.024	90,019
2022-02-04	14.140	14.426	14.140	14.215	10.832	99,133
2022-02-03	14.100	14.258	13.970	14.258	10.864	75,509
2022-02-02	14.410	14.435	14.175	14.300	10.897	66,015
2022-02-01	14.060	14.260	14.060	14.120	10.759	100,276
2022-01-31	14.420	14.420	14.035	14.263	10.868	105,332
2022-01-28	14.453	14.500	14.190	14.363	10.944	67,500
2022-01-27	13.900	14.580	13.865	14.105	10.748	158,145
2022-01-26	13.700	14.180	13.700	13.993	10.662	116,117
2022-01-25	13.185	13.640	13.185	13.358	10.178	216,291

← NewerPage 20 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.