SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.420	20.515	19.920	20.515	18.911	72,725
2025-02-24	20.705	20.820	20.220	20.635	19.021	35,247
2025-02-21	20.655	21.080	20.520	20.705	19.086	168,924
2025-02-20	19.250	20.810	19.250	20.770	19.146	497,667
2025-02-19	18.170	18.490	18.170	18.270	16.841	36,836
2025-02-18	17.950	18.200	17.950	17.975	16.569	12,381
2025-02-17	17.945	18.010	17.790	17.820	16.426	15,530
2025-02-14	17.905	18.090	17.740	18.020	16.611	17,528
2025-02-13	18.105	18.200	17.420	18.165	16.745	12,461
2025-02-12	18.500	18.500	18.090	18.440	16.998	10,401
2025-02-11	18.525	18.940	18.360	18.620	17.164	35,810
2025-02-10	18.350	18.630	18.350	18.440	16.998	79,910
2025-02-07	18.305	18.470	18.210	18.305	16.874	19,921
2025-02-06	18.660	18.710	18.290	18.600	17.145	8,433
2025-02-05	18.305	18.610	18.020	18.345	16.910	16,833
2025-02-04	18.105	18.430	18.105	18.200	16.777	13,191
2025-02-03	18.105	18.210	17.520	17.965	16.560	18,991
2025-01-31	17.800	18.200	17.610	17.755	16.367	11,434
2025-01-30	17.800	17.900	17.640	17.860	16.463	22,252
2025-01-29	17.890	17.890	17.660	17.735	16.348	5,914
2025-01-28	17.870	18.250	17.550	17.880	16.482	16,656
2025-01-27	17.650	17.950	17.470	17.755	16.367	15,862
2025-01-24	18.160	18.160	17.510	18.010	16.602	30,449
2025-01-23	18.250	18.350	18.140	18.250	16.823	25,070
2025-01-22	17.965	18.200	17.950	17.975	16.569	8,089
2025-01-21	18.000	18.290	17.970	18.115	16.698	12,163
2025-01-20	18.000	18.360	17.820	18.030	16.620	6,754
2025-01-17	18.105	18.340	18.060	18.200	16.777	32,498
2025-01-16	17.935	18.200	17.470	17.905	16.505	21,443
2025-01-15	17.975	18.180	17.880	18.040	16.629	7,335
2025-01-14	18.170	18.170	17.890	18.165	16.745	13,118
2025-01-13	18.000	18.280	17.890	18.105	16.689	6,850
2025-01-10	17.250	18.210	17.180	18.050	16.639	13,679
2025-01-09	17.115	17.380	16.720	17.060	15.726	30,563
2025-01-08	17.400	17.550	17.180	17.420	16.058	26,625
2025-01-07	17.175	17.450	17.170	17.220	15.873	19,964
2025-01-06	17.250	17.390	17.090	17.270	15.920	23,651
2025-01-03	17.105	17.230	17.100	17.165	15.823	17,615
2025-01-02	17.150	17.380	17.150	17.365	16.007	38,118
2024-12-31	16.800	17.020	16.765	16.765	15.454	1,891
2024-12-30	16.850	16.970	16.620	16.915	15.592	13,401
2024-12-27	16.740	17.120	16.740	16.800	15.486	10,340
2024-12-24	16.705	16.940	16.690	16.735	15.426	3,208
2024-12-23	16.715	16.900	16.520	16.755	15.445	8,101
2024-12-20	16.620	16.810	16.500	16.715	15.408	10,749
2024-12-19	16.505	16.830	16.420	16.450	15.164	12,880
2024-12-18	16.390	16.660	16.390	16.420	15.136	11,931
2024-12-17	16.600	16.600	16.190	16.460	15.173	19,072
2024-12-16	16.765	17.020	16.350	16.680	15.376	10,740
2024-12-13	16.730	16.870	16.730	16.800	15.486	7,998
2024-12-12	16.750	16.900	16.750	16.785	15.472	17,995
2024-12-11	16.745	16.910	16.460	16.820	15.505	16,406
2024-12-10	17.000	17.030	16.730	16.965	15.638	12,001
2024-12-09	16.905	17.140	16.860	17.000	15.671	7,668
2024-12-06	17.060	17.200	16.820	17.200	15.855	13,009
2024-12-05	17.105	17.250	16.800	17.080	15.744	131,783
2024-12-04	17.115	17.200	17.010	17.090	15.754	100,962
2024-12-03	16.850	17.100	16.830	16.840	15.523	11,563
2024-12-02	17.060	17.060	16.780	16.975	15.648	18,086
2024-11-29	17.185	17.190	16.950	17.165	15.823	18,290

← NewerPage 8 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.