Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	37.850	38.250	37.850	38.250	35.423	115
2024-06-11	38.050	38.050	37.600	38.050	35.238	4,753
2024-06-10	37.575	37.801	37.575	37.575	34.798	1,752
2024-06-07	37.500	37.500	37.000	37.225	34.474	1,317
2024-06-06	37.525	37.575	37.350	37.575	34.798	4,735
2024-06-05	37.825	37.825	37.500	37.825	35.029	164
2024-06-04	38.650	38.650	38.400	38.400	35.562	23,021
2024-06-03	39.200	39.200	38.850	38.950	36.071	1,274
2024-05-31	39.525	39.525	38.950	39.525	36.604	42,586
2024-05-30	39.900	39.900	39.650	39.825	36.881	286
2024-05-29	40.050	40.150	39.800	40.100	37.136	12,270
2024-05-28	40.300	40.300	39.850	40.300	37.321	20,671
2024-05-24	41.100	41.100	39.500	39.925	36.974	14,978
2024-05-23	43.275	43.275	42.838	43.275	40.076	326
2024-05-22	46.050	46.100	46.050	46.100	42.693	301
2024-05-21	46.100	46.350	46.100	46.100	42.693	266
2024-05-20	45.425	45.550	45.425	45.425	42.067	4
2024-05-17	45.025	45.225	45.025	45.025	41.697	200
2024-05-16	44.850	44.850	44.300	44.850	41.535	16
2024-05-15	44.450	44.450	44.350	44.450	41.165	58
2024-05-14	44.350	44.350	44.350	44.350	41.072	0
2024-05-13	44.050	44.050	44.050	44.050	40.794	0
2024-05-10	44.200	44.200	44.200	44.200	40.933	0
2024-05-09	43.275	43.600	43.275	43.275	40.076	11
2024-05-08	42.800	43.100	42.750	42.750	39.590	6,774
2024-05-07	42.800	42.900	42.100	42.900	39.729	34
2024-05-03	42.600	42.600	42.250	42.250	39.127	9,944
2024-05-02	43.075	43.075	42.800	43.075	39.891	134
2024-05-01	46.150	46.150	46.150	46.150	40.887	0
2024-04-30	46.150	46.150	45.700	46.150	40.887	186
2024-04-29	46.000	46.000	45.800	46.000	40.754	88
2024-04-26	46.250	46.250	45.998	46.000	40.754	285
2024-04-25	46.350	46.350	46.250	46.350	41.064	34
2024-04-24	46.800	46.800	46.250	46.250	40.975	80
2024-04-23	47.350	47.350	46.847	47.225	41.839	778
2024-04-22	47.125	47.675	47.050	47.675	42.238	1,129
2024-04-19	47.624	47.624	46.750	46.800	41.463	589
2024-04-18	47.000	47.000	46.300	46.550	41.241	239
2024-04-17	47.275	47.850	47.275	47.625	42.193	1,663
2024-04-16	47.375	47.639	46.672	47.075	41.706	274
2024-04-15	48.700	49.400	48.248	48.400	42.880	805
2024-04-12	46.850	48.600	46.750	48.150	42.659	5,828
2024-04-11	47.300	47.300	46.152	46.650	41.330	474
2024-04-10	47.275	47.450	47.275	47.275	41.883	168
2024-04-09	45.325	45.452	45.325	45.325	40.156	115
2024-04-08	44.750	44.750	44.600	44.750	39.646	102
2024-04-05	44.450	44.550	44.250	44.500	39.425	49
2024-04-04	44.500	44.500	44.400	44.400	39.336	645
2024-04-03	44.550	44.791	44.300	44.300	39.248	347
2024-04-02	44.550	44.950	44.350	44.750	39.646	336
2024-03-28	44.477	44.477	43.949	44.050	39.026	3,047
2024-03-27	45.175	45.175	44.850	45.175	40.023	383
2024-03-26	44.901	44.901	44.900	44.900	39.779	272
2024-03-25	44.750	44.900	44.350	44.800	39.691	544
2024-03-22	43.875	44.300	43.639	44.300	39.248	1,746
2024-03-21	44.150	44.150	43.675	43.675	38.694	38
2024-03-20	43.299	44.450	43.299	43.575	38.605	735
2024-03-19	42.150	42.400	41.750	42.400	37.564	1,625
2024-03-18	41.300	41.800	41.300	41.525	36.789	563
2024-03-15	41.325	41.669	41.300	41.575	36.833	2,384

← NewerPage 11 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.