SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.400	22.860	22.260	22.400	21.743	19,626
2025-08-15	22.460	22.660	22.300	22.400	21.743	44,091
2025-08-14	22.290	22.760	22.100	22.370	21.714	14,815
2025-08-13	22.000	22.240	22.000	22.040	21.394	35,713
2025-08-12	21.660	22.000	21.520	21.700	21.064	16,351
2025-08-11	21.840	21.840	21.480	21.720	21.083	27,804
2025-08-08	21.540	22.060	21.540	21.740	21.103	45,660
2025-08-07	22.040	22.040	21.200	21.700	21.064	116,773
2025-08-06	22.580	22.840	22.580	22.580	21.918	10,570
2025-08-05	22.610	22.680	22.440	22.670	22.005	6,786
2025-08-04	22.500	22.800	22.390	22.630	21.967	22,631
2025-08-01	22.860	22.940	22.500	22.840	22.170	412,608
2025-07-31	23.010	23.120	22.700	22.920	22.248	9,791
2025-07-30	23.030	23.300	22.820	23.300	22.617	431,292
2025-07-29	22.610	23.140	22.500	22.560	21.899	26,901
2025-07-28	22.260	22.500	22.260	22.350	21.695	59,834
2025-07-25	22.120	22.320	22.060	22.210	21.559	267,081
2025-07-24	22.580	22.660	21.959	22.650	21.986	12,546
2025-07-23	22.500	22.740	22.460	22.710	22.044	75,528
2025-07-22	22.670	23.000	22.320	22.630	21.967	34,277
2025-07-21	22.710	22.880	22.580	22.770	22.102	30,542
2025-07-18	22.690	22.860	22.340	22.770	22.102	14,139
2025-07-17	22.500	22.920	22.500	22.610	21.947	31,523
2025-07-16	23.010	23.060	22.660	23.030	22.355	26,404
2025-07-15	23.170	23.260	22.980	23.220	22.539	7,476
2025-07-14	23.130	23.420	22.980	23.200	22.520	86,489
2025-07-11	23.110	23.280	22.820	23.220	22.539	54,403
2025-07-10	23.240	23.340	23.100	23.170	22.491	25,287
2025-07-09	23.360	23.540	23.140	23.380	22.695	413,334
2025-07-08	22.740	23.320	22.740	22.860	22.190	47,894
2025-07-07	22.800	23.220	22.660	22.820	22.151	26,289
2025-07-04	22.750	22.910	22.700	22.820	22.151	172,109
2025-07-03	22.750	22.980	22.720	22.730	22.064	109,786
2025-07-02	22.460	22.660	22.460	22.460	21.801	24,685
2025-07-01	22.440	22.560	22.040	22.480	21.821	19,313
2025-06-30	22.480	22.560	22.380	22.420	21.763	207,453
2025-06-27	22.350	22.460	22.220	22.250	21.598	17,287
2025-06-26	21.980	22.580	21.980	22.060	21.413	32,038
2025-06-25	22.080	22.800	22.080	22.480	21.821	24,559
2025-06-24	22.840	22.840	22.240	22.460	21.801	230,301
2025-06-23	22.860	23.140	22.780	23.010	22.335	20,943
2025-06-20	23.170	23.360	22.960	23.240	22.559	35,407
2025-06-19	23.090	23.380	22.940	23.340	22.656	28,527
2025-06-18	23.150	23.540	23.000	23.070	22.394	22,962
2025-06-17	22.800	23.160	22.700	22.840	22.170	119,168
2025-06-16	22.520	23.000	22.520	22.690	22.025	113,827
2025-06-13	22.480	22.980	22.480	22.710	22.044	69,513
2025-06-12	21.910	22.500	21.820	22.250	21.598	29,192
2025-06-11	22.160	22.220	21.920	22.180	21.530	10,049
2025-06-10	21.890	22.240	21.820	21.870	21.229	58,589
2025-06-09	21.340	22.060	21.340	21.570	20.938	71,827
2025-06-06	21.260	21.260	21.020	21.130	20.510	15,911
2025-06-05	20.960	21.220	20.960	21.015	20.399	12,897
2025-06-04	21.450	21.460	20.960	21.360	20.734	55,684
2025-06-03	20.840	21.400	20.540	20.745	20.137	135,049
2025-06-02	20.235	20.860	19.830	20.305	19.710	96,601
2025-05-30	20.160	20.560	20.160	20.210	19.617	27,131
2025-05-29	20.305	20.400	20.000	20.270	19.676	8,909
2025-05-28	19.970	20.300	19.890	19.965	19.380	18,046
2025-05-27	19.380	19.980	19.380	19.410	18.841	427,881

← NewerPage 6 of 22 · 1,269 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.