SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	13.553	13.855	13.205	13.768	10.491	101,464
2022-01-21	13.900	13.915	13.770	13.868	10.567	88,832
2022-01-20	14.195	14.195	13.920	14.153	10.784	69,288
2022-01-19	13.978	14.300	13.978	13.978	10.651	269,808
2022-01-18	14.358	14.360	13.915	14.335	10.923	100,704
2022-01-17	14.180	14.375	14.180	14.210	10.828	58,016
2022-01-14	14.160	14.160	13.810	14.120	10.759	109,565
2022-01-13	14.078	14.240	13.995	14.053	10.708	44,786
2022-01-12	14.010	14.240	14.010	14.100	10.744	105,029
2022-01-11	13.630	13.885	13.630	13.640	10.394	63,534
2022-01-10	13.725	13.725	13.550	13.725	10.459	100,680
2022-01-07	13.940	13.940	13.610	13.853	10.556	256,509
2022-01-06	13.500	13.970	13.440	13.558	10.331	291,140
2022-01-05	13.500	13.610	13.435	13.478	10.270	72,337
2022-01-04	13.325	13.545	13.325	13.325	10.154	59,472
2021-12-31	13.100	13.130	13.060	13.083	9.969	1,809
2021-12-30	13.010	13.090	12.870	12.988	9.897	52,672
2021-12-29	13.225	13.225	13.000	13.225	10.078	49,284
2021-12-24	12.800	13.045	12.760	12.783	9.740	32,018
2021-12-23	12.753	12.970	12.750	12.920	9.845	100,103
2021-12-22	12.653	12.785	12.575	12.610	9.609	78,174
2021-12-21	12.425	12.620	12.425	12.425	9.468	208,433
2021-12-20	12.414	12.414	12.180	12.335	9.399	95,272
2021-12-17	12.553	12.690	12.485	12.625	9.620	180,604
2021-12-16	12.688	12.775	12.640	12.730	9.700	289,246
2021-12-15	12.540	12.540	12.445	12.500	9.525	221,065
2021-12-14	12.730	12.870	12.440	12.463	9.496	178,616
2021-12-13	12.700	12.920	12.440	12.910	9.837	179,124
2021-12-10	12.720	12.885	12.720	12.788	9.744	195,763
2021-12-09	12.705	12.825	12.705	12.825	9.773	57,787
2021-12-08	12.920	12.920	12.645	12.920	9.845	105,507
2021-12-07	12.915	12.940	12.760	12.810	9.761	119,690
2021-12-06	12.453	12.710	12.340	12.430	9.472	101,892
2021-12-03	12.755	12.755	12.340	12.715	9.689	143,849
2021-12-02	12.753	12.865	12.500	12.700	9.677	277,304
2021-12-01	12.810	12.810	12.495	12.530	9.548	148,595
2021-11-30	12.500	12.535	12.210	12.210	9.304	234,223
2021-11-29	12.600	12.816	12.560	12.653	9.641	197,896
2021-11-26	12.753	13.161	12.355	12.535	9.552	183,117
2021-11-25	13.225	13.225	12.880	12.888	9.820	344,523
2021-11-24	13.350	13.350	13.065	13.168	10.034	166,168
2021-11-23	13.425	13.440	13.010	13.278	10.118	93,353
2021-11-22	13.453	13.480	13.150	13.325	10.154	201,486
2021-11-19	13.610	13.610	13.330	13.420	10.226	184,677
2021-11-18	13.570	13.785	13.570	13.725	10.459	78,863
2021-11-17	13.820	13.885	13.710	13.758	10.483	193,939
2021-11-16	13.620	13.735	13.565	13.653	10.403	79,365
2021-11-15	13.780	13.780	13.583	13.583	10.350	46,531
2021-11-12	13.835	13.835	13.540	13.715	10.451	270,849
2021-11-11	13.605	13.760	13.420	13.600	10.363	192,782
2021-11-10	13.853	14.085	13.840	13.983	10.655	148,282
2021-11-09	13.680	13.920	13.680	13.700	10.439	96,665
2021-11-08	13.960	13.960	13.665	13.863	10.563	95,676
2021-11-05	13.968	13.975	13.755	13.820	10.531	119,084
2021-11-04	13.745	14.054	13.745	13.940	10.622	87,301
2021-11-03	13.905	13.905	13.715	13.810	10.523	76,860
2021-11-02	13.860	13.860	13.600	13.740	10.470	79,901
2021-11-01	13.584	13.850	13.584	13.600	10.363	110,856
2021-10-29	13.795	13.795	13.540	13.753	10.479	101,266
2021-10-28	14.073	14.073	13.620	14.073	10.723	138,417

← NewerPage 21 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.