SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	21.760	22.360	21.760	21.870	21.229	10,279
2025-11-10	21.930	22.380	21.680	22.140	21.491	6,085
2025-11-07	21.890	22.300	21.660	21.950	21.306	14,190
2025-11-06	21.910	22.120	21.660	22.020	21.374	14,515
2025-11-05	22.000	22.140	21.840	21.950	21.306	30,117
2025-11-04	22.120	22.120	21.780	22.040	21.394	7,535
2025-11-03	22.330	23.080	22.020	22.500	21.840	201,551
2025-10-31	22.710	23.360	22.400	22.900	22.229	17,158
2025-10-30	22.690	22.960	22.540	22.770	22.102	34,812
2025-10-29	22.280	22.900	22.280	22.310	21.656	13,470
2025-10-28	22.120	22.300	21.620	22.040	21.394	18,028
2025-10-27	22.330	23.080	22.180	22.460	21.801	335,919
2025-10-24	22.500	22.640	22.260	22.610	21.947	10,093
2025-10-23	21.950	22.520	21.820	22.230	21.578	15,678
2025-10-22	21.340	21.840	21.340	21.510	20.879	18,789
2025-10-21	21.380	21.460	21.120	21.410	20.782	24,904
2025-10-20	21.280	21.620	21.280	21.360	20.734	197,683
2025-10-17	21.260	21.660	20.740	21.200	20.578	18,572
2025-10-16	21.360	21.920	21.360	21.470	20.841	60,217
2025-10-15	21.510	21.640	21.380	21.600	20.967	3,436
2025-10-14	21.280	21.560	21.220	21.300	20.676	7,946
2025-10-13	21.220	21.680	21.080	21.260	20.637	8,625
2025-10-10	21.570	21.680	21.160	21.570	20.938	18,096
2025-10-09	21.740	22.200	21.680	21.760	21.122	131,952
2025-10-08	21.620	21.810	21.460	21.700	21.064	11,105
2025-10-07	21.520	21.720	21.520	21.570	20.938	31,633
2025-10-06	21.320	21.960	21.320	21.530	20.899	203,033
2025-10-03	21.600	21.740	21.400	21.570	20.938	12,420
2025-10-02	21.830	21.860	21.620	21.810	21.171	8,855
2025-10-01	21.680	21.880	21.660	21.810	21.171	9,584
2025-09-30	21.870	21.960	21.680	21.870	21.229	30,835
2025-09-29	22.180	23.080	21.940	22.230	21.578	13,082
2025-09-26	22.060	23.080	21.820	22.100	21.452	8,656
2025-09-25	22.000	22.020	21.720	22.000	21.355	48,855
2025-09-24	21.830	22.360	21.740	21.930	21.287	62,165
2025-09-23	21.620	22.020	21.620	21.700	21.064	13,389
2025-09-22	21.410	21.680	21.400	21.450	20.821	18,498
2025-09-19	21.980	21.980	21.458	21.930	21.287	17,298
2025-09-18	21.420	21.940	21.420	21.450	20.821	19,912
2025-09-17	21.740	21.780	21.340	21.660	21.025	393,289
2025-09-16	21.700	22.100	21.580	21.700	21.064	30,929
2025-09-15	21.930	21.960	21.700	21.930	21.287	9,649
2025-09-12	21.950	22.460	21.860	21.970	21.326	367,671
2025-09-11	21.910	22.300	21.900	22.080	21.433	92,494
2025-09-10	21.950	22.000	21.720	21.930	21.287	1,182,676
2025-09-09	21.950	22.040	21.700	21.780	21.141	17,156
2025-09-08	21.810	22.100	21.760	21.910	21.268	58,367
2025-09-05	22.640	22.640	21.840	22.440	21.782	18,319
2025-09-04	22.420	22.570	22.040	22.480	21.821	17,951
2025-09-03	23.200	23.300	22.440	23.200	22.520	17,117
2025-09-02	23.410	23.540	23.020	23.470	22.782	11,028
2025-09-01	23.360	23.560	23.260	23.430	22.743	25,521
2025-08-29	23.140	23.460	23.140	23.300	22.617	18,966
2025-08-28	23.410	23.480	23.080	23.410	22.724	15,385
2025-08-27	23.410	24.000	22.900	23.600	22.908	12,033
2025-08-26	23.490	23.840	22.880	23.360	22.675	14,789
2025-08-22	23.420	23.660	23.420	23.490	22.801	20,673
2025-08-21	23.110	23.400	23.100	23.200	22.520	20,325
2025-08-20	22.880	23.040	22.840	22.900	22.229	19,965
2025-08-19	22.840	23.180	22.800	22.800	22.132	32,189

← NewerPage 5 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.