Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	31.225	31.375	31.050	31.375	29.056	118
2024-09-04	31.600	31.600	31.022	31.075	28.778	35,249
2024-09-03	32.250	32.250	31.675	31.675	29.334	5,404
2024-09-02	32.550	32.550	32.200	32.550	30.144	68
2024-08-30	32.050	32.700	32.000	32.300	29.913	8,089
2024-08-29	31.175	32.350	31.000	32.350	29.959	31,243
2024-08-28	31.550	31.550	31.000	31.375	29.056	33,439
2024-08-27	32.300	32.513	31.475	31.475	29.149	11,816
2024-08-23	31.025	31.350	30.900	30.900	28.616	32,410
2024-08-22	31.650	31.650	30.500	30.750	28.477	102,438
2024-08-21	33.425	33.550	33.375	33.375	30.908	17,998
2024-08-20	33.750	33.750	33.375	33.375	30.908	3,200
2024-08-19	33.950	34.650	33.950	34.300	31.765	287
2024-08-16	33.575	33.600	33.025	33.025	30.584	169
2024-08-15	33.250	33.725	33.250	33.725	31.232	8
2024-08-14	33.675	33.675	33.675	33.675	31.186	0
2024-08-13	33.925	33.925	33.925	33.925	31.417	0
2024-08-12	34.000	34.000	34.000	34.000	31.487	0
2024-08-09	34.400	34.550	34.400	34.400	31.857	97
2024-08-08	34.600	34.750	34.300	34.450	31.904	7
2024-08-07	34.400	34.650	34.400	34.400	31.857	6,409
2024-08-06	33.425	34.200	33.250	33.475	31.001	218,821
2024-08-05	33.725	34.200	33.050	33.375	30.908	113
2024-08-02	35.350	35.350	35.100	35.175	32.575	167
2024-08-01	36.550	36.550	36.200	36.200	33.524	16
2024-07-31	36.150	36.750	35.900	36.750	34.034	320
2024-07-30	36.400	36.400	36.400	36.400	33.710	0
2024-07-29	36.000	36.300	36.000	36.000	33.339	4
2024-07-26	36.050	36.050	36.050	36.050	33.385	0
2024-07-25	36.000	36.000	36.000	36.000	33.339	0
2024-07-24	35.825	35.825	35.825	35.825	33.177	0
2024-07-23	36.450	36.450	35.850	36.000	33.339	36
2024-07-22	36.450	36.450	36.200	36.400	33.710	10
2024-07-19	37.025	37.075	36.970	37.075	34.335	3,864
2024-07-18	36.700	36.850	36.700	36.700	33.987	1,223
2024-07-17	36.050	36.450	36.050	36.400	33.710	242
2024-07-16	35.925	36.100	35.700	35.775	33.131	694
2024-07-15	36.300	36.300	36.150	36.250	33.571	262
2024-07-12	36.500	36.700	36.500	36.500	33.802	8,203
2024-07-11	36.200	36.200	35.925	35.925	33.270	648
2024-07-10	36.650	36.650	36.650	36.650	33.941	0
2024-07-09	36.450	36.450	36.150	36.150	33.478	3
2024-07-08	37.375	37.375	37.375	37.375	34.612	0
2024-07-05	38.050	38.100	38.050	38.050	35.238	3
2024-07-04	38.100	38.350	38.100	38.350	35.515	17
2024-07-03	37.825	37.825	37.550	37.825	35.029	106
2024-07-02	37.875	37.875	37.750	37.875	35.076	3
2024-07-01	38.150	38.150	38.150	38.150	35.330	0
2024-06-28	37.934	37.934	37.875	37.875	35.076	6,292
2024-06-27	38.000	38.000	38.000	38.000	35.191	0
2024-06-26	37.850	38.300	37.850	37.875	35.076	10,846
2024-06-25	37.625	37.875	37.400	37.875	35.076	2
2024-06-24	37.600	38.100	37.600	38.100	35.284	369
2024-06-21	37.950	37.950	37.600	37.625	34.844	115
2024-06-20	37.925	38.050	37.825	37.825	35.029	25
2024-06-19	38.500	38.500	37.825	37.825	35.029	87
2024-06-18	37.937	38.451	37.937	38.350	35.515	10,000
2024-06-17	37.500	37.500	37.250	37.425	34.659	8,044
2024-06-14	38.100	38.300	37.300	37.525	34.751	10,306
2024-06-13	38.200	38.200	38.000	38.200	35.376	647

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.7500 EUR
2025-05-08	1.7500 EUR
2024-05-02	2.0000 EUR
2023-05-23	2.0000 EUR
2022-05-17	0.7500 EUR
2020-05-12	1.2000 EUR
2019-05-21	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.