Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	55.550	55.600	53.700	53.700	47.576	136
2023-09-22	54.250	55.500	54.200	54.850	48.594	875
2023-09-21	55.200	55.200	54.000	55.050	48.772	584
2023-09-20	55.900	55.900	55.500	55.850	49.480	536
2023-09-19	55.906	56.400	55.906	56.100	49.702	3,796
2023-09-18	56.600	56.600	55.200	56.000	49.613	3,033
2023-09-15	56.700	57.300	56.100	56.600	50.145	7,269
2023-09-14	55.750	56.000	55.600	55.850	49.480	1,854
2023-09-13	55.650	55.800	55.200	55.650	49.303	1,028
2023-09-12	55.050	56.000	54.400	55.350	49.037	5,985
2023-09-11	54.200	55.250	54.200	55.250	48.949	1,969
2023-09-08	54.150	54.200	53.800	53.900	47.753	324
2023-09-07	53.500	54.200	53.100	54.050	47.886	2,032
2023-09-06	54.250	54.500	53.500	53.600	47.487	931
2023-09-05	53.400	54.300	53.400	54.150	47.974	575
2023-09-04	53.100	53.400	52.800	53.300	47.221	897
2023-09-01	53.000	53.400	53.000	53.000	46.955	183
2023-08-31	51.350	51.350	51.350	51.350	45.494	480
2023-08-30	52.100	52.400	51.850	51.850	45.937	717
2023-08-29	52.900	53.200	51.600	52.000	46.070	552
2023-08-25	52.000	52.305	51.025	51.025	45.206	2,741
2023-08-24	52.700	53.200	51.800	52.100	46.158	1,226
2023-08-23	53.100	53.100	52.300	52.300	46.335	3,188
2023-08-22	54.900	54.900	53.600	53.600	47.487	2,332
2023-08-21	55.150	55.300	54.900	55.150	48.860	1,760
2023-08-18	55.900	55.900	54.400	54.450	48.240	2,176
2023-08-17	56.200	56.800	56.000	56.000	49.613	1,852
2023-08-16	55.200	56.000	55.200	55.850	49.480	518
2023-08-15	56.000	56.300	55.600	55.650	49.303	638
2023-08-14	55.550	56.500	55.500	56.400	49.968	11,535
2023-08-11	55.850	56.200	55.200	55.450	49.126	275
2023-08-10	55.850	55.850	55.850	55.850	49.480	931
2023-08-09	56.300	57.500	56.300	56.900	50.411	1,223
2023-08-08	55.200	55.800	55.200	55.350	49.037	2,435
2023-08-07	55.600	56.200	55.600	56.200	49.791	760
2023-08-04	54.400	55.300	54.400	54.750	48.506	400
2023-08-03	53.600	54.400	53.600	54.050	47.886	589
2023-08-02	54.500	54.500	53.800	54.050	47.886	2,010
2023-08-01	55.200	55.200	54.650	54.650	48.417	293
2023-07-31	54.700	55.400	54.700	55.150	48.860	998
2023-07-28	53.700	54.000	53.200	53.700	47.576	6,647
2023-07-27	54.150	54.200	53.600	53.600	47.487	453
2023-07-26	54.450	54.900	53.900	54.350	48.151	261
2023-07-25	54.450	54.900	54.450	54.450	48.240	100
2023-07-24	54.400	54.800	54.400	54.750	48.506	997
2023-07-21	53.900	54.500	53.400	53.900	47.753	5,891
2023-07-20	53.300	54.300	53.300	53.600	47.487	1,661
2023-07-19	53.600	53.600	53.000	53.300	47.221	1,141
2023-07-18	53.800	54.300	53.400	54.250	48.063	1,609
2023-07-17	53.500	53.700	53.500	53.500	47.398	789
2023-07-14	53.500	54.200	53.200	54.050	47.886	560
2023-07-13	53.700	54.000	53.700	53.700	47.576	790
2023-07-12	52.500	54.100	52.400	53.800	47.664	631
2023-07-11	52.600	52.600	52.100	52.100	46.158	1,540
2023-07-10	52.900	53.600	52.700	52.800	46.778	980
2023-07-07	52.100	53.500	51.400	53.000	46.955	9,102
2023-07-06	52.700	54.200	52.700	52.800	46.778	3,507
2023-07-05	52.800	53.400	52.700	52.700	46.690	521
2023-07-04	52.800	53.200	52.400	52.700	46.690	3,432
2023-07-03	53.100	53.100	52.300	52.300	46.335	2,294

← NewerPage 14 of 22 · 1,269 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.