SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	36.860	36.860	35.460	36.540	35.981	36,364
2026-05-05	36.270	36.800	35.800	36.500	35.941	16,187
2026-05-01	35.970	35.970	35.970	35.970	35.419	0
2026-04-30	35.890	36.680	35.260	35.970	35.419	1,688,432
2026-04-29	35.910	36.820	35.910	36.100	35.547	12,886
2026-04-28	36.610	37.160	35.940	36.460	35.902	41,496
2026-04-27	36.000	37.000	35.990	36.370	35.813	45,709
2026-04-24	35.810	36.640	35.560	35.870	35.321	562,975
2026-04-23	35.870	36.440	34.940	35.620	35.075	23,283
2026-04-22	34.580	35.740	34.580	34.770	34.238	599,386
2026-04-21	34.610	35.280	33.980	34.400	33.873	970,257
2026-04-20	34.060	34.780	33.560	34.630	34.100	16,860
2026-04-17	35.520	35.520	33.640	34.860	34.326	39,828
2026-04-16	35.200	35.800	34.300	35.200	34.168	28,801
2026-04-15	36.000	36.060	35.180	36.040	34.983	360,584
2026-04-14	37.300	37.700	36.180	36.980	35.896	1,735,677
2026-04-13	37.320	37.320	36.880	37.280	36.187	1,373,785
2026-04-10	36.980	37.580	36.520	36.730	35.653	1,032,281
2026-04-09	35.970	37.000	35.140	36.100	35.042	941,745
2026-04-08	35.970	36.520	34.540	35.510	34.469	870,081
2026-04-07	36.000	36.900	35.400	35.780	34.731	78,986
2026-04-02	34.460	35.600	34.220	34.460	33.450	58,764
2026-04-01	34.280	34.700	34.280	34.670	33.653	137,971
2026-03-31	34.330	34.940	33.260	34.100	33.100	19,316
2026-03-30	34.080	35.160	33.800	34.650	33.634	23,987
2026-03-27	35.470	35.520	34.500	35.150	34.119	36,768
2026-03-26	34.900	35.580	34.000	34.770	33.751	30,975
2026-03-25	34.730	35.300	34.180	34.180	33.178	25,062
2026-03-24	33.810	34.720	33.060	33.890	32.896	33,799
2026-03-23	32.500	33.740	31.900	32.610	31.654	49,309
2026-03-20	34.250	34.440	33.040	34.040	33.042	76,567
2026-03-19	33.870	34.580	33.600	33.810	32.819	107,757
2026-03-18	33.280	33.540	32.520	33.200	32.227	27,347
2026-03-17	32.820	33.600	32.700	33.070	32.100	7,708
2026-03-16	32.670	33.080	32.300	32.670	31.712	26,544
2026-03-13	32.080	33.340	32.080	32.840	31.877	51,180
2026-03-12	33.930	34.160	32.380	33.300	32.324	70,730
2026-03-11	33.380	33.700	32.840	33.220	32.246	292,418
2026-03-10	32.480	33.240	32.160	32.180	31.236	27,414
2026-03-09	30.000	32.100	30.000	31.660	30.732	38,007
2026-03-06	30.400	31.120	30.400	30.840	29.936	19,526
2026-03-05	31.410	31.900	30.800	31.340	30.421	24,229
2026-03-04	31.060	31.540	31.060	31.200	30.285	25,673
2026-03-03	31.410	31.820	30.480	31.360	30.441	31,334
2026-03-02	32.400	33.300	31.340	31.380	30.460	121,581
2026-02-27	32.500	33.000	32.100	32.180	31.236	26,040
2026-02-26	32.500	32.940	31.570	31.600	30.673	89,599
2026-02-25	31.510	32.680	31.340	31.810	30.877	124,104
2026-02-24	31.320	32.040	31.320	31.410	30.489	211,042
2026-02-23	31.010	31.200	30.840	31.130	30.217	11,104
2026-02-20	30.980	31.240	30.660	30.710	29.810	31,048
2026-02-19	30.740	31.420	30.740	31.010	30.101	9,196
2026-02-18	30.280	31.180	30.280	30.500	29.606	50,139
2026-02-17	30.641	30.641	30.200	30.400	29.509	20,679
2026-02-16	29.800	30.700	29.800	29.910	29.033	14,024
2026-02-13	29.520	30.060	29.520	29.660	28.790	19,167
2026-02-12	29.760	30.420	29.760	29.930	29.052	13,438
2026-02-11	29.780	29.900	29.380	29.660	28.790	31,518
2026-02-10	29.400	30.100	29.400	29.470	28.606	319,362
2026-02-09	29.490	29.720	29.200	29.300	28.441	95,202

← NewerPage 3 of 22 · 1,262 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.