Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	59.500	59.500	58.500	59.250	50.485	1,723
2023-03-30	57.800	60.600	57.800	60.300	51.380	9,469
2023-03-29	56.800	57.200	56.400	56.900	48.483	2,031
2023-03-28	57.900	57.900	56.200	57.200	48.739	5,818
2023-03-27	59.500	59.500	56.700	57.700	49.165	3,379
2023-03-24	60.700	60.700	57.900	58.750	50.059	6,691
2023-03-23	62.350	62.900	61.700	62.450	53.212	2,292
2023-03-22	64.000	64.000	62.450	62.450	53.212	1,911
2023-03-21	63.402	65.700	63.402	65.100	55.470	15,062
2023-03-20	61.200	62.300	60.000	62.250	53.042	6,272
2023-03-17	63.250	66.100	61.700	62.050	52.871	3,381
2023-03-16	63.350	63.600	61.800	62.250	53.042	11,413
2023-03-15	66.050	66.200	61.300	66.050	56.279	3,662
2023-03-14	64.300	66.800	64.100	66.350	56.535	2,308
2023-03-13	68.000	68.000	63.900	64.300	54.788	4,309
2023-03-10	68.400	68.900	66.900	68.400	58.282	2,872
2023-03-09	68.900	69.200	68.100	68.600	58.452	2,407
2023-03-08	69.300	70.200	69.300	69.800	59.475	1,109
2023-03-07	68.700	68.700	67.797	68.400	58.282	2,809
2023-03-06	70.450	70.800	68.200	68.600	58.452	12,226
2023-03-03	70.250	71.100	69.900	70.450	60.028	7,563
2023-03-02	69.000	69.900	68.200	69.300	59.049	2,427
2023-03-01	69.200	69.300	68.100	69.000	58.793	3,595
2023-02-28	69.100	69.100	68.400	69.100	58.878	1,650
2023-02-27	67.800	69.400	67.800	69.200	58.963	10,298
2023-02-24	67.450	67.800	66.500	67.150	57.217	5,858
2023-02-23	66.550	67.900	66.200	67.450	57.472	13,560
2023-02-22	68.000	68.000	66.100	66.750	56.876	13,518
2023-02-21	69.000	69.600	68.300	68.800	58.623	1,705
2023-02-20	69.800	69.800	68.700	69.400	59.134	2,610
2023-02-17	70.600	70.600	69.400	69.600	59.304	3,030
2023-02-16	70.750	71.900	70.100	71.450	60.881	7,489
2023-02-15	71.400	71.400	69.800	70.550	60.114	4,346
2023-02-14	70.650	72.100	70.200	72.100	61.434	2,267
2023-02-13	70.550	71.200	69.900	70.850	60.369	1,226
2023-02-10	70.850	71.600	69.800	71.250	60.710	7,946
2023-02-09	70.550	71.300	70.350	70.350	59.943	1,524
2023-02-08	68.400	71.700	68.400	70.150	59.773	34,664
2023-02-07	64.700	68.100	64.700	67.650	57.643	7,912
2023-02-06	64.500	64.500	63.900	64.400	54.873	1,680
2023-02-03	63.450	65.300	63.400	65.100	55.470	2,477
2023-02-02	66.302	66.302	64.000	64.300	54.788	2,146
2023-02-01	67.450	68.900	66.700	67.350	57.387	10,356
2023-01-31	64.600	67.500	64.600	66.550	56.705	6,992
2023-01-30	64.000	65.600	63.700	65.000	55.385	9,033
2023-01-27	65.100	66.700	65.000	65.400	55.726	1,539
2023-01-26	65.500	66.200	64.800	64.800	55.214	1,129
2023-01-25	65.400	65.800	64.900	65.300	55.640	3,636
2023-01-24	65.900	65.900	64.928	65.100	55.470	1,618
2023-01-23	66.650	67.000	66.000	66.450	56.620	1,989
2023-01-20	64.600	67.600	64.507	66.850	56.961	8,414
2023-01-19	63.750	64.700	62.400	64.100	54.618	20,176
2023-01-18	62.250	65.200	61.700	64.300	54.788	38,281
2023-01-17	61.000	61.000	59.450	59.450	50.656	14,916
2023-01-16	60.500	62.000	60.500	61.400	52.317	4,625
2023-01-13	60.100	60.800	59.998	60.400	51.465	1,702
2023-01-12	58.750	60.300	58.500	60.200	51.295	3,524
2023-01-11	58.150	59.000	58.150	58.150	49.548	9,058
2023-01-10	58.400	59.100	58.400	58.550	49.889	1,349
2023-01-09	58.800	60.000	58.800	59.450	50.656	5,028

← NewerPage 16 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.