Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	29.275	29.575	28.990	29.575	29.575	4,689
2026-07-29	29.650	29.650	29.075	29.075	29.075	0
2026-07-28	29.750	29.750	29.475	29.475	29.475	0
2026-07-27	31.375	31.950	30.900	30.900	30.900	0
2026-07-24	31.475	31.475	31.475	31.475	31.475	0
2026-07-23	31.925	31.925	31.750	31.925	31.925	90
2026-07-22	32.250	32.250	32.250	32.250	32.250	0
2026-07-21	31.150	31.575	31.150	31.575	31.575	4
2026-07-20	31.075	31.250	31.075	31.075	31.075	0
2026-07-17	30.900	30.900	30.900	30.900	30.900	0
2026-07-16	30.950	30.950	30.950	30.950	30.950	0
2026-07-15	30.950	31.150	30.950	31.075	31.075	0
2026-07-14	30.800	31.150	30.400	31.125	31.125	5
2026-07-13	30.550	30.850	30.550	30.550	30.550	0
2026-07-10	30.300	30.300	30.300	30.300	30.300	0
2026-07-09	30.500	30.500	30.500	30.500	30.500	0
2026-07-08	30.250	30.500	30.100	30.500	30.500	2
2026-07-07	29.875	30.200	29.725	29.725	29.725	1
2026-07-06	29.675	29.900	29.600	29.675	29.675	2
2026-07-03	29.500	29.850	29.500	29.775	29.775	1,345
2026-07-02	29.075	29.075	29.075	29.075	29.075	0
2026-07-01	28.750	28.850	28.350	28.350	28.350	1
2026-06-30	28.900	28.900	28.900	28.900	28.900	0
2026-06-29	28.650	28.650	28.650	28.650	28.650	0
2026-06-26	29.050	29.050	28.950	28.950	28.950	1
2026-06-25	29.450	29.450	29.300	29.375	29.375	8
2026-06-24	29.775	29.775	29.600	29.775	29.775	7
2026-06-23	31.125	31.150	30.650	30.750	30.750	140
2026-06-22	31.775	31.950	31.400	31.400	31.400	2
2026-06-19	31.425	32.012	31.425	31.425	31.425	57,360
2026-06-18	32.500	32.500	31.450	31.925	31.925	4,543
2026-06-17	33.775	34.150	33.775	33.775	33.775	0
2026-06-16	34.000	34.350	33.500	33.725	33.725	43,664
2026-06-15	34.700	34.700	34.550	34.550	34.550	10
2026-06-12	34.550	34.750	34.400	34.700	34.700	2,351
2026-06-11	34.850	35.050	34.600	34.800	34.800	1,694
2026-06-10	34.650	34.650	34.400	34.650	34.650	40
2026-06-09	34.950	35.200	34.800	34.800	34.800	851
2026-06-08	35.325	35.400	34.550	35.204	35.204	1,851
2026-06-05	35.625	35.850	35.550	35.575	35.575	201
2026-06-04	34.850	35.500	34.550	35.475	35.475	8
2026-06-03	34.750	35.125	34.750	34.750	34.750	15
2026-06-02	33.425	33.875	33.150	33.875	33.875	5,010
2026-06-01	33.675	33.900	33.425	33.425	33.425	0
2026-05-29	33.875	34.050	33.875	33.875	33.875	1
2026-05-28	34.500	34.500	33.500	33.925	33.925	42,149
2026-05-27	34.250	34.550	34.250	34.500	34.500	1
2026-05-26	33.100	34.050	33.100	34.050	34.050	117,210
2026-05-22	35.125	35.500	34.350	34.350	34.350	0
2026-05-21	33.175	35.025	32.700	35.025	35.025	2
2026-05-20	34.450	34.450	34.450	34.450	34.450	0
2026-05-19	34.600	34.650	34.450	34.450	34.450	5
2026-05-18	34.300	34.800	34.300	34.800	34.800	0
2026-05-15	34.200	34.450	34.100	34.450	34.450	7
2026-05-14	33.825	33.825	33.825	33.825	33.825	0
2026-05-13	34.350	34.650	34.150	34.400	34.400	0
2026-05-12	34.150	34.700	34.050	34.150	34.150	1
2026-05-11	34.000	34.300	33.350	34.300	34.300	0
2026-05-08	33.525	33.800	33.500	33.775	33.775	0
2026-05-07	34.600	34.900	33.675	33.675	33.675	1

← NewerPage 2 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.