SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	29.060	29.520	29.060	29.150	28.295	106,411
2026-02-05	29.450	29.570	28.980	29.340	28.480	50,203
2026-02-04	30.460	30.740	29.580	30.560	29.664	38,702
2026-02-03	30.000	30.322	29.800	29.890	29.014	17,076
2026-02-02	29.320	29.960	29.320	29.550	28.684	62,822
2026-01-30	30.560	30.560	29.680	30.160	29.276	70,410
2026-01-29	30.690	31.520	30.469	31.030	30.120	200,476
2026-01-28	31.240	31.240	30.840	31.200	30.285	109,662
2026-01-27	30.770	31.040	30.480	30.860	29.955	931,624
2026-01-26	30.420	30.700	30.420	30.560	29.664	14,573
2026-01-23	30.400	30.840	30.180	30.180	29.295	21,779
2026-01-22	29.780	30.400	29.780	29.930	29.052	40,055
2026-01-21	29.410	29.760	29.320	29.430	28.567	502,249
2026-01-20	28.610	29.180	28.260	28.610	27.771	57,782
2026-01-19	28.500	28.820	28.200	28.610	27.771	38,973
2026-01-16	28.040	28.760	27.980	28.140	27.315	86,736
2026-01-15	26.980	28.580	26.940	28.310	27.480	158,786
2026-01-14	26.750	26.840	26.620	26.650	25.869	303,581
2026-01-13	26.200	26.740	26.200	26.270	25.500	40,174
2026-01-12	25.810	26.280	25.600	25.700	24.946	34,948
2026-01-09	25.340	25.680	25.340	25.430	24.684	23,629
2026-01-08	25.040	25.260	25.040	25.110	24.374	20,570
2026-01-07	24.900	25.200	24.360	24.820	24.092	25,434
2026-01-06	25.260	25.800	24.940	25.600	24.849	65,833
2026-01-05	24.980	25.540	24.960	25.110	24.374	832,661
2026-01-02	24.610	24.800	24.100	24.610	23.888	90,965
2025-12-31	24.400	24.740	24.400	24.460	23.743	11,072
2025-12-30	24.500	24.540	24.400	24.460	23.743	16,639
2025-12-29	24.420	24.720	24.420	24.580	23.859	50,490
2025-12-24	24.460	24.640	24.460	24.520	23.801	13,285
2025-12-23	24.500	24.600	24.440	24.540	23.821	38,665
2025-12-22	24.460	24.780	24.380	24.610	23.888	507,975
2025-12-19	24.320	24.560	24.320	24.370	23.655	342,392
2025-12-18	24.040	24.760	24.040	24.290	23.578	43,158
2025-12-17	23.880	24.380	23.880	23.950	23.248	10,456
2025-12-16	24.120	24.200	23.740	24.060	23.355	12,781
2025-12-15	24.080	24.440	24.000	24.310	23.597	2,442
2025-12-12	24.230	24.500	23.980	24.080	23.374	26,623
2025-12-11	24.400	24.600	24.120	24.400	23.685	9,352
2025-12-10	24.540	24.840	24.280	24.770	24.044	232,485
2025-12-09	24.500	24.740	24.420	24.580	23.859	528,936
2025-12-08	24.900	25.040	24.640	24.960	24.228	45,645
2025-12-05	24.940	25.260	24.920	25.010	24.277	11,690
2025-12-04	24.670	25.040	24.670	24.670	23.947	60,577
2025-12-03	24.580	24.760	24.380	24.650	23.927	44,324
2025-12-02	24.610	25.260	24.340	24.560	23.840	366,802
2025-12-01	24.610	24.780	24.440	24.580	23.859	45,281
2025-11-28	24.580	25.120	24.580	24.750	24.024	52,144
2025-11-27	24.730	24.940	24.480	24.860	24.131	36,804
2025-11-26	24.380	24.680	24.380	24.520	23.801	536,667
2025-11-25	24.370	24.640	24.120	24.330	23.617	173,682
2025-11-24	24.020	24.360	23.930	23.930	23.228	43,600
2025-11-21	24.040	24.220	23.620	23.830	23.131	25,788
2025-11-20	24.400	24.800	24.360	24.560	23.840	156,734
2025-11-19	24.500	24.720	24.120	24.650	23.927	99,121
2025-11-18	24.400	24.620	24.260	24.540	23.821	290,858
2025-11-17	24.780	25.120	24.780	24.900	24.170	17,114
2025-11-14	24.020	24.940	24.020	24.060	23.355	77,825
2025-11-13	23.010	24.200	22.960	23.640	22.947	76,035
2025-11-12	22.460	23.080	22.280	22.310	21.656	23,461

← NewerPage 4 of 5 · 253 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.