SBM Offshore NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.040	34.160	33.720	34.160	34.160	2
2026-10-22	35.070	35.070	33.720	35.070	35.070	2,809
2026-10-21	35.010	35.010	34.480	35.010	35.010	1
2026-10-20	35.050	35.200	34.480	35.200	35.200	85
2026-10-19	35.620	35.680	34.480	35.680	35.680	36
2026-10-16	34.520	35.480	34.460	34.500	34.500	7,097
2026-10-15	35.380	35.500	34.320	35.380	35.380	87,375
2026-10-14	36.060	36.580	35.620	36.040	36.040	48,671
2026-10-13	35.680	36.400	35.560	35.850	35.850	24,394
2026-10-12	35.570	36.250	35.380	35.620	35.620	18,578
2026-10-09	35.640	35.860	35.320	35.320	35.320	52,481
2026-10-08	35.090	35.900	35.020	35.090	35.090	6,612
2026-10-07	34.900	35.320	34.790	34.900	34.900	8,855
2026-10-06	35.200	35.560	34.420	35.220	35.220	22,104
2026-10-05	34.610	35.540	34.420	34.960	34.960	16,809
2026-10-02	34.610	34.760	34.240	34.630	34.630	58,887
2026-10-01	34.800	34.820	34.280	34.770	34.770	14,621
2026-09-30	35.830	35.940	35.060	35.660	35.660	34,945
2026-09-29	36.770	36.980	35.780	36.840	36.840	33,766
2026-09-28	36.460	37.410	36.100	36.540	36.540	76,131
2026-09-25	36.520	36.740	35.800	36.420	36.420	31,119
2026-09-24	36.350	36.820	36.240	36.440	36.440	22,477
2026-09-23	36.080	36.780	35.890	36.040	36.040	14,668
2026-09-22	36.270	36.500	35.600	36.210	36.210	22,202
2026-09-21	36.460	36.692	36.220	36.460	36.460	25,896
2026-09-18	36.610	36.850	36.190	36.580	36.580	1,105,977
2026-09-17	36.180	36.860	36.040	36.040	36.040	17,890
2026-09-16	36.000	36.710	35.940	36.080	36.080	29,397
2026-09-15	35.130	35.920	35.020	35.380	35.380	29,235
2026-09-14	35.910	36.060	35.100	35.950	35.950	49,393
2026-09-11	35.640	35.940	35.420	35.430	35.430	19,830
2026-09-10	35.930	36.240	35.560	35.970	35.970	196,111
2026-09-09	36.560	36.770	35.980	36.770	36.770	27,987
2026-09-08	36.350	36.780	36.350	36.400	36.400	24,763
2026-09-07	35.460	36.260	35.460	35.490	35.490	19,678
2026-09-04	35.600	35.680	35.180	35.410	35.410	31,029
2026-09-03	34.920	35.610	34.920	34.920	34.920	16,342
2026-09-02	35.890	35.960	34.540	35.870	35.870	46,826
2026-09-01	35.120	35.820	35.120	35.280	35.280	20,975
2026-08-28	34.330	34.650	34.040	34.400	34.400	1,818,546
2026-08-27	34.290	34.540	33.900	34.290	34.290	19,042
2026-08-26	34.290	34.350	33.940	34.140	34.140	40,825
2026-08-25	33.810	34.500	33.720	33.850	33.850	47,743
2026-08-24	34.400	34.480	33.590	34.420	34.420	51,340
2026-08-21	35.010	35.300	34.340	34.920	34.920	47,314
2026-08-20	35.700	35.740	35.180	35.530	35.530	16,287
2026-08-19	36.000	36.360	35.620	35.760	35.760	3,352,727
2026-08-18	35.870	36.290	35.740	36.080	36.080	27,786
2026-08-17	35.490	36.120	35.490	35.550	35.550	26,306
2026-08-14	35.360	35.960	34.740	35.450	35.450	1,688,275
2026-08-13	35.090	35.362	34.660	35.090	35.090	52,542
2026-08-12	34.440	35.320	34.440	34.440	34.440	70,259
2026-08-11	34.000	34.050	33.500	33.890	33.890	41,205
2026-08-10	32.400	33.500	31.920	31.950	31.950	52,702
2026-08-07	34.940	34.940	32.140	33.150	32.643	147,296
2026-08-06	33.160	35.280	33.160	34.880	34.346	75,086
2026-08-05	32.000	32.070	31.360	31.810	31.323	964,728
2026-08-04	32.120	32.420	31.490	32.120	31.628	129,743
2026-08-03	31.810	32.160	31.520	31.870	31.382	32,817
2026-07-31	32.020	32.520	32.020	32.160	31.668	46,090

Page 1 of 5 · 253 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.