Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	42.431	42.700	42.431	42.700	37.830	1,633
2023-12-15	42.150	42.850	42.150	42.700	37.830	2,501
2023-12-14	41.375	42.100	41.000	41.625	36.878	3,230
2023-12-13	40.400	41.100	40.400	41.025	36.346	1,415
2023-12-12	41.150	41.150	40.350	40.800	36.147	1,407
2023-12-11	41.175	41.214	40.800	41.175	36.479	2,024
2023-12-08	41.125	41.350	40.950	40.950	36.280	584
2023-12-07	40.850	41.100	40.750	40.750	36.103	1,074
2023-12-06	41.200	41.200	40.750	41.125	36.435	9,523
2023-12-05	40.550	41.350	40.370	40.900	36.235	7,225
2023-12-04	41.025	41.250	40.100	40.250	35.660	4,119
2023-12-01	41.225	41.400	40.700	41.225	36.523	1,663
2023-11-30	41.125	41.875	40.200	41.875	37.099	13,114
2023-11-29	41.675	42.450	41.250	41.375	36.656	945
2023-11-28	41.700	41.700	40.950	41.375	36.656	4,214
2023-11-27	41.825	42.100	41.700	42.100	37.299	1,244
2023-11-24	41.925	42.100	41.550	42.050	37.254	2,831
2023-11-23	42.000	42.550	41.500	42.100	37.299	10,907
2023-11-22	43.025	43.500	41.350	41.375	36.656	3,552
2023-11-21	45.425	45.650	42.498	42.550	37.697	2,762
2023-11-20	45.925	46.350	45.450	45.575	40.377	4,834
2023-11-17	46.400	46.400	45.300	45.825	40.599	58,863
2023-11-16	47.700	47.700	46.100	46.100	40.842	4,633
2023-11-15	47.775	48.050	47.525	47.525	42.105	1,125
2023-11-14	47.800	47.800	47.250	47.475	42.061	10,263
2023-11-13	47.475	47.852	46.950	47.575	42.149	1,088
2023-11-10	47.025	47.600	46.650	47.525	42.105	2,510
2023-11-09	47.000	47.000	46.050	46.600	41.285	1,575
2023-11-08	46.750	47.500	46.750	47.175	41.795	1,151
2023-11-07	48.700	48.700	47.150	47.375	41.972	1,718
2023-11-06	48.550	49.200	48.400	48.825	43.257	1,688
2023-11-03	48.993	48.993	48.300	48.350	42.836	881
2023-11-02	47.850	48.800	47.850	48.600	43.057	292
2023-11-01	47.550	47.550	47.150	47.525	42.105	219
2023-10-31	47.700	47.700	47.350	47.375	41.972	5,412
2023-10-30	47.150	48.050	47.150	47.825	42.371	2,681
2023-10-27	47.575	47.850	46.950	47.125	41.750	2,063
2023-10-26	47.675	47.675	47.675	47.675	42.238	0
2023-10-25	48.300	48.300	47.550	47.675	42.238	1,074
2023-10-24	49.150	49.150	48.150	48.350	42.836	1,065
2023-10-23	49.300	49.300	48.650	49.100	43.500	207
2023-10-20	50.100	50.100	49.200	49.575	43.921	1,111
2023-10-19	51.350	51.500	50.598	51.450	45.582	720
2023-10-18	52.100	52.100	51.450	51.450	45.582	293
2023-10-17	52.000	52.300	51.600	52.300	46.335	280
2023-10-16	52.500	52.805	51.700	51.850	45.937	12,076
2023-10-13	52.000	52.600	51.800	52.000	46.070	1,055
2023-10-12	52.100	52.100	51.800	52.000	46.070	1,131
2023-10-11	52.400	52.600	51.450	51.450	45.582	885
2023-10-10	53.100	53.100	52.254	52.400	46.424	646
2023-10-09	53.100	53.100	52.300	52.300	46.335	1,734
2023-10-06	52.398	52.398	51.750	51.750	45.848	777
2023-10-05	52.200	52.500	51.200	52.400	46.424	2,458
2023-10-04	52.600	52.700	51.700	51.750	45.848	991
2023-10-03	53.100	53.100	52.500	52.900	46.867	804
2023-10-02	54.000	54.000	53.800	53.900	47.753	1,217
2023-09-29	55.850	57.500	55.700	56.300	49.879	1,996
2023-09-28	55.300	56.600	55.300	56.600	50.145	473
2023-09-27	53.900	54.500	53.400	54.350	48.151	819
2023-09-26	53.900	53.900	53.300	53.400	47.310	1,037

← NewerPage 13 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.