Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	52.800	53.505	52.800	52.900	46.867	1,452
2023-06-29	51.300	52.400	51.300	52.200	46.247	598
2023-06-28	50.450	51.500	50.100	50.775	44.984	5,979
2023-06-27	50.200	50.200	49.800	49.800	44.120	454
2023-06-26	50.850	51.200	50.400	51.050	45.228	1,395
2023-06-23	50.900	50.900	50.400	50.850	45.051	403
2023-06-22	51.450	51.450	50.800	51.450	45.582	628
2023-06-21	51.900	51.900	51.400	51.450	45.582	1,117
2023-06-20	52.800	52.800	52.000	52.400	46.424	1,369
2023-06-19	53.300	53.300	52.800	53.300	47.221	859
2023-06-16	53.200	54.100	52.800	53.200	47.133	1,224
2023-06-15	53.200	53.200	52.900	53.200	47.133	2,124
2023-06-14	54.050	54.200	53.500	53.500	47.398	3,381
2023-06-13	53.600	54.600	53.600	53.900	47.753	1,829
2023-06-12	53.500	54.200	53.500	53.700	47.576	1,880
2023-06-09	52.800	53.200	52.800	53.200	47.133	1,299
2023-06-08	52.800	53.500	52.600	52.900	46.867	965
2023-06-07	53.000	53.300	52.500	52.900	46.867	1,116
2023-06-06	53.500	53.500	52.700	53.200	47.133	637
2023-06-05	55.550	55.700	54.300	54.550	48.329	1,918
2023-06-02	53.600	55.000	53.600	54.850	48.594	782
2023-06-01	51.800	52.500	51.800	52.400	46.424	3,002
2023-05-31	51.400	52.300	51.400	51.550	45.671	6,825
2023-05-30	52.000	53.000	51.300	51.850	45.937	2,611
2023-05-26	52.100	53.000	52.100	52.400	46.424	1,684
2023-05-25	52.800	53.100	50.500	50.875	45.073	9,645
2023-05-24	52.700	54.600	52.636	54.550	48.329	22,288
2023-05-23	50.775	52.200	50.600	51.750	45.848	2,378
2023-05-22	52.400	52.900	51.800	52.300	44.563	952
2023-05-19	52.400	53.200	52.400	53.100	45.245	1,935
2023-05-18	52.600	53.000	52.100	52.300	44.563	2,765
2023-05-17	52.400	52.400	51.600	52.400	44.649	6,971
2023-05-16	52.700	53.100	51.900	52.100	44.393	796
2023-05-15	54.050	54.200	53.000	53.400	45.501	1,895
2023-05-12	54.397	54.850	54.397	54.850	46.736	1,659
2023-05-11	54.000	54.762	54.000	54.550	46.481	1,138
2023-05-10	54.650	54.800	53.795	53.800	45.841	2,855
2023-05-09	54.150	54.400	53.569	54.050	46.055	5,329
2023-05-05	53.800	54.450	53.695	54.450	46.395	3,794
2023-05-04	54.050	54.300	52.900	53.100	45.245	5,295
2023-05-03	54.750	54.900	52.900	53.400	45.501	2,378
2023-05-02	56.800	56.800	54.700	54.750	46.651	5,398
2023-04-28	56.400	57.000	55.939	56.900	48.483	1,891
2023-04-27	56.300	56.700	55.800	56.000	47.716	4,702
2023-04-26	56.100	56.100	55.000	56.100	47.801	707
2023-04-25	56.900	57.006	55.700	55.850	47.588	1,744
2023-04-24	56.000	57.100	56.000	56.600	48.227	2,405
2023-04-21	57.900	57.900	55.800	56.600	48.227	9,970
2023-04-20	58.550	58.550	58.000	58.550	49.889	1,896
2023-04-19	59.400	59.400	58.100	58.850	50.144	1,627
2023-04-18	60.200	60.200	59.500	59.550	50.741	2,630
2023-04-17	60.600	62.000	60.000	60.200	51.295	2,161
2023-04-14	60.800	60.800	59.400	60.200	51.295	1,800
2023-04-13	60.300	61.400	60.000	61.000	51.976	4,593
2023-04-12	60.000	60.000	59.450	59.450	50.656	1,352
2023-04-11	61.000	61.600	60.200	60.200	51.295	3,609
2023-04-06	62.250	62.500	60.800	61.400	52.317	3,360
2023-04-05	61.900	62.500	60.900	61.800	52.658	3,701
2023-04-04	61.800	62.700	61.600	62.050	52.871	15,194
2023-04-03	60.900	62.500	60.900	62.350	53.127	9,381

← NewerPage 15 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.