Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	49.750	50.300	49.750	49.975	42.582	1,278
2022-07-14	50.900	50.900	49.187	49.400	42.092	1,382
2022-07-13	53.000	53.035	51.300	52.000	44.308	20,829
2022-07-12	54.650	54.800	53.600	54.050	46.055	28,928
2022-07-11	55.050	55.700	54.900	54.950	46.821	26,254
2022-07-08	54.100	55.900	54.100	55.850	47.588	1,382
2022-07-07	52.200	54.200	51.400	53.700	45.756	37,380
2022-07-06	53.700	53.700	50.900	51.350	43.754	14,919
2022-07-05	55.850	56.016	53.400	53.900	45.927	26,916
2022-07-04	54.100	56.000	54.100	55.550	47.333	7,209
2022-07-01	52.400	53.099	51.800	52.200	44.478	54,599
2022-06-30	55.600	55.600	52.500	53.600	45.671	27,805
2022-06-29	56.700	57.500	56.298	56.700	48.313	24,838
2022-06-28	57.400	57.800	56.700	56.700	48.313	10,840
2022-06-27	54.850	56.600	53.600	56.000	47.716	5,031
2022-06-24	53.700	54.700	53.500	54.150	46.140	18,374
2022-06-23	54.350	54.700	53.300	53.300	45.415	25,815
2022-06-22	56.500	56.600	54.795	55.450	47.247	81,780
2022-06-21	58.150	58.700	57.500	58.350	49.718	24,253
2022-06-20	55.900	58.000	55.900	57.700	49.165	22,868
2022-06-17	57.100	58.800	56.025	56.100	47.801	36,139
2022-06-16	57.700	58.500	56.100	56.100	47.801	30,305
2022-06-15	58.600	58.600	57.800	57.900	49.335	48,518
2022-06-14	59.550	60.500	59.300	60.000	51.124	4,710
2022-06-13	60.000	60.400	58.800	59.250	50.485	7,316
2022-06-10	61.900	61.900	60.200	60.800	51.806	3,830
2022-06-09	63.250	64.400	61.800	62.250	53.042	4,289
2022-06-08	62.650	63.650	62.300	63.650	54.234	879
2022-06-07	61.600	62.700	61.200	62.050	52.871	16,149
2022-06-06	61.600	61.600	61.600	61.600	52.488	0
2022-06-01	61.200	61.900	61.000	61.600	52.488	13,358
2022-05-31	63.050	63.100	60.700	60.800	51.806	20,318
2022-05-30	63.700	63.700	62.100	62.750	53.468	2,216
2022-05-27	63.750	64.200	63.100	63.250	53.894	1,860
2022-05-26	64.600	64.600	63.200	63.650	54.234	1,346
2022-05-25	64.700	65.100	63.800	64.900	55.299	1,915
2022-05-24	63.150	64.600	62.128	64.600	55.044	5,523
2022-05-23	65.600	65.800	62.100	62.150	52.956	4,124
2022-05-20	63.750	66.700	62.000	66.150	56.365	13,288
2022-05-19	56.800	61.100	56.800	60.300	51.380	6,232
2022-05-18	57.000	57.894	56.500	57.000	48.568	5,658
2022-05-17	57.000	58.033	56.900	57.200	48.739	1,400
2022-05-16	56.391	57.700	56.391	57.700	48.526	680
2022-05-13	55.051	55.700	55.051	55.650	46.801	929
2022-05-12	54.200	54.200	53.300	53.700	45.162	8,927
2022-05-11	53.500	55.100	53.500	54.850	46.129	2,067
2022-05-10	52.700	53.500	52.100	53.300	44.825	4,144
2022-05-09	56.300	56.300	53.698	53.900	45.330	3,629
2022-05-06	55.638	56.800	55.638	56.400	47.432	9,338
2022-05-05	53.700	55.400	53.700	53.800	45.246	5,275
2022-05-04	53.900	55.400	53.900	54.050	45.456	14,998
2022-05-03	52.200	53.900	52.000	53.800	45.246	1,598
2022-04-29	52.900	55.700	52.900	54.150	45.540	69,814
2022-04-28	50.700	53.300	50.700	52.800	44.405	46,185
2022-04-27	48.700	50.500	48.700	49.875	41.945	18,012
2022-04-26	47.525	48.650	46.750	48.200	40.536	2,545
2022-04-25	47.679	47.679	46.600	46.700	39.275	3,061
2022-04-22	49.500	49.600	48.300	48.400	40.704	35,451
2022-04-21	49.900	50.900	49.900	50.575	42.533	18,550
2022-04-20	50.075	51.000	49.350	49.400	41.545	6,385

← NewerPage 19 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.