SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	17.220	17.220	17.090	17.145	15.804	24,857
2024-11-27	17.155	17.200	16.790	17.125	15.786	17,696
2024-11-26	17.400	17.450	17.180	17.305	15.952	15,519
2024-11-25	17.735	17.930	17.450	17.765	16.376	22,697
2024-11-22	18.050	18.120	17.660	17.985	16.579	6,871
2024-11-21	17.505	18.040	17.390	17.600	16.224	125,890
2024-11-20	17.600	17.800	17.520	17.620	16.242	11,139
2024-11-19	17.850	17.920	17.500	17.785	16.394	12,252
2024-11-18	17.560	17.880	17.560	17.640	16.261	20,458
2024-11-15	17.690	17.690	17.180	17.315	15.961	15,587
2024-11-14	18.000	18.400	17.630	18.305	16.874	152,163
2024-11-13	17.170	17.510	17.170	17.315	15.961	14,300
2024-11-12	17.785	17.950	17.300	17.800	16.408	32,453
2024-11-11	17.830	18.020	17.760	17.955	16.551	9,833
2024-11-08	17.480	17.840	17.480	17.555	16.182	17,098
2024-11-07	17.200	17.570	17.200	17.280	15.929	21,217
2024-11-06	17.080	17.520	17.010	17.105	15.767	23,461
2024-11-05	16.955	17.050	16.900	16.905	15.583	12,619
2024-11-04	16.850	17.160	16.850	17.060	15.726	33,869
2024-11-01	16.935	17.030	16.850	16.860	15.542	17,807
2024-10-31	16.840	16.840	16.660	16.785	15.472	10,938
2024-10-30	16.670	16.840	16.550	16.755	15.445	13,347
2024-10-29	16.670	16.830	16.670	16.715	15.408	18,798
2024-10-28	16.525	16.740	16.460	16.535	15.242	20,489
2024-10-25	16.640	16.850	16.340	16.660	15.357	15,811
2024-10-24	16.735	17.060	16.570	16.705	15.399	23,241
2024-10-23	16.900	16.900	16.430	16.755	15.445	20,452
2024-10-22	16.840	16.840	16.620	16.765	15.454	15,405
2024-10-21	17.030	17.060	16.740	16.925	15.601	20,963
2024-10-18	17.060	17.200	16.830	17.070	15.735	23,721
2024-10-17	17.000	17.070	16.840	16.850	15.532	40,623
2024-10-16	16.975	17.040	16.830	16.945	15.620	12,830
2024-10-15	17.135	17.280	16.750	16.965	15.638	15,449
2024-10-14	17.240	17.260	17.080	17.135	15.795	21,090
2024-10-11	17.020	17.210	16.950	17.040	15.707	10,062
2024-10-10	16.840	17.050	16.810	16.955	15.629	16,093
2024-10-09	16.800	16.940	16.740	16.765	15.454	16,696
2024-10-08	17.250	17.310	16.930	17.135	15.795	16,805
2024-10-07	17.365	17.390	17.165	17.315	15.961	25,385
2024-10-04	17.100	17.330	17.100	17.220	15.873	12,864
2024-10-03	16.935	17.120	16.690	16.775	15.463	22,191
2024-10-02	16.765	16.900	16.710	16.745	15.436	18,166
2024-10-01	16.630	16.720	16.330	16.400	15.118	21,847
2024-09-30	16.505	16.750	16.390	16.600	15.302	11,496
2024-09-27	16.150	16.450	16.150	16.325	15.048	14,200
2024-09-26	16.440	16.440	16.170	16.280	15.007	8,365
2024-09-25	16.705	16.720	16.320	16.650	15.348	16,029
2024-09-24	16.650	17.050	16.610	16.705	15.399	20,907
2024-09-23	16.360	16.620	16.360	16.400	15.118	14,305
2024-09-20	16.545	16.560	16.360	16.525	15.233	8,529
2024-09-19	16.405	16.570	16.405	16.480	15.191	29,112
2024-09-18	16.410	16.410	16.120	16.305	15.030	15,019
2024-09-17	16.350	16.580	16.350	16.480	15.191	16,051
2024-09-16	16.290	16.310	16.110	16.175	14.910	15,982
2024-09-13	16.090	16.240	16.090	16.105	14.846	11,206
2024-09-12	16.000	16.150	15.940	16.020	14.767	7,542
2024-09-11	15.820	16.060	15.800	15.890	14.647	12,152
2024-09-10	16.155	16.440	15.810	16.145	14.882	33,384
2024-09-09	16.080	16.280	16.080	16.260	14.988	28,037
2024-09-06	16.105	16.470	16.080	16.135	14.873	24,916

← NewerPage 9 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.