Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	58.050	58.800	57.800	58.350	49.718	2,828
2023-01-05	56.500	57.900	56.500	57.700	49.165	3,287
2023-01-04	57.200	57.900	56.600	57.400	48.909	25,498
2023-01-03	60.300	60.900	59.000	59.450	50.656	541
2022-12-30	58.450	59.100	58.200	58.550	49.889	3,322
2022-12-29	57.600	58.600	57.600	58.250	49.633	1,103
2022-12-28	57.500	58.400	57.200	57.300	48.824	2,437
2022-12-23	59.253	59.600	59.253	59.550	50.741	7,617
2022-12-22	58.950	59.700	58.600	58.650	49.974	1,182
2022-12-21	58.100	59.300	58.100	58.850	50.144	1,829
2022-12-20	56.400	57.600	56.400	57.400	48.909	8,754
2022-12-19	57.000	57.400	56.200	56.200	47.886	1,035
2022-12-16	57.800	57.900	55.689	56.000	47.716	19,771
2022-12-15	57.100	57.500	56.400	57.200	48.739	4,051
2022-12-14	58.100	58.100	57.000	57.000	48.568	4,907
2022-12-13	58.500	58.500	57.500	58.050	49.463	761
2022-12-12	57.400	58.900	56.300	58.050	49.463	12,285
2022-12-09	56.900	56.900	55.800	56.500	48.142	9,677
2022-12-08	57.000	57.200	56.500	56.700	48.313	11,494
2022-12-07	59.050	59.300	57.000	57.200	48.739	17,046
2022-12-06	61.600	61.800	60.400	60.600	51.636	4,494
2022-12-05	63.100	63.100	62.200	62.850	53.553	1,814
2022-12-02	62.950	64.000	62.750	62.750	53.468	10,076
2022-12-01	64.200	64.300	63.404	63.450	54.064	1,274
2022-11-30	63.200	64.800	63.200	64.100	54.618	36,960
2022-11-29	62.050	63.000	60.900	62.850	53.553	50,519
2022-11-28	60.800	62.500	59.100	60.600	51.636	28,475
2022-11-25	62.000	64.069	62.000	63.150	53.808	51,614
2022-11-24	62.350	63.600	60.800	62.250	53.042	33,759
2022-11-23	60.800	61.900	60.700	61.400	52.317	33,326
2022-11-22	59.814	61.300	59.814	60.800	51.806	22,868
2022-11-21	60.200	60.700	57.800	58.150	49.548	24,573
2022-11-18	61.200	61.300	59.800	60.300	51.380	21,871
2022-11-17	62.050	62.300	60.989	61.400	52.317	24,184
2022-11-16	63.300	63.300	62.100	62.150	52.956	28,526
2022-11-15	63.350	63.350	63.350	63.350	53.979	847
2022-11-14	62.250	62.400	62.100	62.350	53.127	60,382
2022-11-11	62.350	62.350	62.350	62.350	53.127	19,439
2022-11-10	60.200	62.700	60.100	61.300	52.232	21,158
2022-11-09	62.150	62.600	60.000	60.500	51.550	10,793
2022-11-08	61.300	62.100	61.300	61.900	52.743	10,908
2022-11-07	60.100	61.300	59.800	61.200	52.147	13,357
2022-11-04	59.100	60.700	59.100	59.450	50.656	21,849
2022-11-03	58.550	58.550	58.550	58.550	49.889	11,128
2022-11-02	58.050	58.050	58.050	58.050	49.463	22,791
2022-11-01	57.200	57.200	57.200	57.200	48.739	929
2022-10-31	56.400	56.400	56.400	56.400	48.057	1,244
2022-10-28	55.250	55.250	55.250	55.250	47.077	3,762
2022-10-27	54.150	54.150	54.150	54.150	46.140	4,065
2022-10-26	52.300	52.300	52.300	52.300	44.563	0
2022-10-25	52.300	52.300	52.300	52.300	44.563	6,450
2022-10-24	51.200	51.200	49.550	50.175	42.753	3,646
2022-10-21	50.475	50.475	50.475	50.475	43.008	2,015
2022-10-20	50.575	50.575	50.575	50.575	43.094	6,813
2022-10-19	48.050	48.050	48.050	48.050	40.942	1,988
2022-10-18	48.150	48.150	48.150	48.150	41.027	5,610
2022-10-17	48.650	49.700	48.650	49.400	42.092	1,464
2022-10-14	48.350	48.350	47.450	47.925	40.836	36,111
2022-10-13	46.250	48.250	46.100	47.775	40.708	4,067
2022-10-12	48.700	48.700	46.100	46.100	39.281	1,884

← NewerPage 17 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.