Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	48.650	48.650	47.550	48.650	41.453	4,762
2022-10-10	51.150	51.200	49.600	50.150	42.731	2,775
2022-10-07	51.100	51.602	51.100	51.350	43.754	809
2022-10-06	49.900	50.544	49.700	50.375	42.923	3,192
2022-10-05	49.200	49.700	47.950	49.475	42.156	2,598
2022-10-04	48.100	49.400	48.100	49.000	41.752	4,430
2022-10-03	45.500	47.550	45.500	47.125	40.154	2,948
2022-09-30	45.125	45.400	44.750	44.900	38.258	3,457
2022-09-29	45.375	45.800	44.650	44.800	38.173	284
2022-09-28	45.375	45.500	44.450	45.125	38.450	2,971
2022-09-27	46.950	47.150	45.850	46.400	39.536	12,419
2022-09-26	48.550	48.550	46.940	47.775	40.708	679
2022-09-23	52.300	52.300	49.499	49.975	42.582	8,799
2022-09-22	54.050	54.400	53.900	54.050	46.055	2,098
2022-09-21	54.750	55.000	54.300	54.450	46.395	13,519
2022-09-20	56.200	56.200	54.000	54.050	46.055	4,954
2022-09-16	57.300	57.400	56.300	57.000	48.568	4,573
2022-09-15	59.850	60.900	57.700	58.050	49.463	8,137
2022-09-14	58.750	59.800	58.609	59.450	50.656	4,672
2022-09-13	59.450	59.800	58.700	59.550	50.741	1,051
2022-09-12	59.350	60.000	59.250	59.250	50.485	1,299
2022-09-09	59.450	59.900	59.150	59.150	50.400	802
2022-09-08	58.700	60.000	58.700	58.750	50.059	1,827
2022-09-07	59.550	60.700	58.589	58.650	49.974	3,844
2022-09-06	59.977	61.600	59.977	60.400	51.465	55,185
2022-09-05	61.800	62.050	60.600	62.050	52.871	10,908
2022-09-02	60.181	62.200	60.181	62.050	52.871	23,400
2022-09-01	59.600	59.600	58.600	59.350	50.570	25,637
2022-08-31	59.350	61.500	59.200	60.100	51.210	70,189
2022-08-30	61.200	61.400	59.700	60.200	51.295	3,092
2022-08-26	58.750	59.700	58.200	58.950	50.230	2,684
2022-08-25	58.150	58.500	57.700	58.150	49.548	1,476
2022-08-24	59.350	60.200	57.700	58.050	49.463	584
2022-08-23	56.400	58.150	56.400	58.150	49.548	2,431
2022-08-22	54.150	55.700	53.800	54.550	46.481	2,161
2022-08-19	56.700	57.500	54.050	54.050	46.055	7,111
2022-08-18	53.300	56.900	53.300	56.200	47.886	9,605
2022-08-17	51.800	51.800	50.000	50.475	43.008	3,330
2022-08-16	51.500	51.500	51.000	51.025	43.477	1,018
2022-08-15	51.550	52.400	50.400	50.875	43.349	2,074
2022-08-12	51.850	52.500	51.500	51.750	44.095	220
2022-08-11	51.400	52.300	51.400	52.300	44.563	1,024
2022-08-10	52.200	52.200	50.400	50.575	43.094	1,329
2022-08-09	52.600	52.600	52.100	52.500	44.734	2,100
2022-08-08	52.200	52.900	51.800	52.300	44.563	9,004
2022-08-05	53.400	53.500	50.700	52.100	44.393	13,413
2022-08-04	55.550	55.600	53.200	53.200	45.330	1,686
2022-08-03	55.450	57.200	55.100	56.200	47.886	423
2022-08-02	52.900	54.800	52.900	54.050	46.055	12,152
2022-08-01	55.450	56.500	55.000	55.550	47.333	2,714
2022-07-29	53.800	56.000	53.800	55.350	47.162	2,429
2022-07-28	53.800	54.500	53.300	53.300	45.415	713
2022-07-27	53.500	53.800	53.500	53.500	45.586	212
2022-07-26	53.000	54.200	53.000	53.000	45.160	12,664
2022-07-25	51.400	52.300	51.400	52.000	44.308	1,871
2022-07-22	51.691	52.200	51.691	52.100	44.393	224
2022-07-21	53.100	53.400	50.500	50.775	43.264	8,519
2022-07-20	51.801	53.000	51.801	52.800	44.989	3,126
2022-07-19	52.400	52.500	51.890	52.000	44.308	18,448
2022-07-18	50.075	52.500	49.500	52.300	44.563	35,748

← NewerPage 18 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.