SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.125	19.290	18.680	19.170	18.608	5,348
2025-05-22	19.000	19.190	18.850	18.965	18.409	9,391
2025-05-21	19.000	19.250	18.980	19.020	18.462	17,546
2025-05-20	18.935	19.000	18.760	18.765	18.215	28,896
2025-05-19	18.560	19.060	18.560	18.800	18.249	70,736
2025-05-16	18.480	18.720	18.480	18.585	18.040	101,168
2025-05-15	19.260	19.260	18.300	18.800	18.249	654,718
2025-05-14	18.975	19.300	18.860	19.185	18.623	107,561
2025-05-13	18.600	18.850	18.600	18.670	18.123	10,059
2025-05-12	18.670	19.050	18.600	18.935	18.380	19,851
2025-05-09	19.000	19.080	18.880	19.055	18.496	18,890
2025-05-08	18.600	18.930	18.590	18.725	18.176	9,642
2025-05-07	18.630	18.690	18.260	18.575	18.030	37,169
2025-05-06	18.335	18.560	18.270	18.400	17.861	13,395
2025-05-02	18.620	18.850	18.620	18.745	18.195	28,963
2025-05-01	18.280	18.280	18.280	18.280	17.744	0
2025-04-30	18.210	18.570	18.200	18.280	17.744	57,038
2025-04-29	18.220	18.430	18.090	18.165	17.632	30,536
2025-04-28	17.930	18.360	17.930	17.965	17.438	163,233
2025-04-25	17.800	17.940	17.700	17.725	17.205	82,151
2025-04-24	17.555	17.810	17.325	17.325	16.817	18,596
2025-04-23	17.335	17.960	17.200	17.555	17.040	18,039
2025-04-22	17.080	17.240	17.000	17.105	16.604	1,731,190
2025-04-17	16.975	17.280	16.650	17.020	16.521	12,598
2025-04-16	16.745	16.960	16.510	16.620	16.133	261,821
2025-04-15	16.400	16.870	16.370	16.460	15.977	785,904
2025-04-14	16.290	16.530	16.280	16.375	15.895	17,158
2025-04-11	16.000	16.170	15.830	15.975	15.507	91,001
2025-04-10	18.200	18.200	16.770	17.090	15.754	30,069
2025-04-09	16.860	16.930	15.670	16.345	15.067	79,727
2025-04-08	17.515	17.520	16.970	17.375	16.016	52,407
2025-04-07	16.000	17.150	15.300	16.860	15.542	1,032,069
2025-04-04	18.505	18.600	17.030	17.585	16.210	27,757
2025-04-03	19.450	19.660	18.570	19.395	17.878	21,698
2025-04-02	19.700	19.940	19.600	19.735	18.192	9,510
2025-04-01	19.850	19.940	19.560	19.905	18.348	2,404,732
2025-03-31	20.175	20.260	19.710	19.945	18.385	20,889
2025-03-28	20.500	20.700	20.200	20.535	18.929	19,160
2025-03-27	20.305	20.560	19.730	20.115	18.542	17,950
2025-03-26	20.115	20.500	20.080	20.175	18.597	10,213
2025-03-25	19.945	20.140	19.890	19.950	18.390	15,742
2025-03-24	19.775	19.970	19.360	19.755	18.210	11,891
2025-03-21	20.155	20.320	19.770	20.135	18.560	250,843
2025-03-20	20.440	20.460	20.180	20.385	18.791	4,817
2025-03-19	20.195	20.440	20.120	20.270	18.685	7,431
2025-03-18	19.965	20.400	19.910	20.000	18.436	920,240
2025-03-17	20.000	20.240	19.900	20.230	18.648	15,495
2025-03-14	19.970	20.320	19.870	19.870	18.316	25,205
2025-03-13	20.020	20.320	19.800	20.060	18.491	3,741
2025-03-12	19.560	20.200	19.560	19.620	18.086	94,114
2025-03-11	19.245	19.530	19.210	19.450	17.929	25,097
2025-03-10	19.770	19.770	19.190	19.545	18.017	65,082
2025-03-07	19.700	19.930	19.630	19.775	18.229	24,007
2025-03-06	19.905	19.930	19.580	19.795	18.247	44,359
2025-03-05	19.815	20.180	19.640	20.045	18.477	19,661
2025-03-04	20.195	20.460	19.850	20.195	18.616	21,786
2025-03-03	20.180	20.500	20.180	20.195	18.616	17,196
2025-02-28	19.905	20.220	19.700	19.850	18.298	102,200
2025-02-27	20.000	20.080	19.850	20.000	18.436	34,615
2025-02-26	19.795	20.240	19.430	19.870	18.316	14,972

← NewerPage 7 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.