Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	49.700	50.150	49.500	50.150	42.176	3,289
2022-04-14	51.350	51.800	49.550	49.975	42.029	8,747
2022-04-13	51.550	51.900	51.000	51.350	43.185	5,488
2022-04-12	51.150	52.200	49.550	52.200	43.900	17,438
2022-04-11	50.775	51.600	50.100	51.450	43.269	13,744
2022-04-08	49.150	50.400	49.150	50.075	42.113	7,793
2022-04-07	49.075	49.400	48.600	49.000	41.209	3,016
2022-04-06	49.375	49.850	48.850	49.475	41.608	4,485
2022-04-05	49.100	50.000	48.900	49.175	41.356	3,785
2022-04-04	49.675	50.200	49.000	49.300	41.461	8,404
2022-04-01	48.600	50.100	48.550	49.875	41.945	4,485
2022-03-31	48.400	49.250	48.400	49.075	41.272	5,397
2022-03-30	48.500	49.050	47.500	47.775	40.179	5,211
2022-03-29	50.100	50.100	48.280	48.600	40.872	9,694
2022-03-28	51.025	51.600	49.291	49.875	41.945	8,477
2022-03-25	48.900	51.200	48.900	50.675	42.618	14,859
2022-03-24	48.300	49.150	48.300	48.750	40.999	2,683
2022-03-23	48.200	48.850	47.850	48.750	40.999	3,956
2022-03-22	49.275	49.600	47.500	47.925	40.305	6,275
2022-03-21	48.800	49.650	48.550	49.100	41.293	4,406
2022-03-18	49.000	49.400	47.550	48.350	40.662	7,233
2022-03-17	48.150	49.500	47.600	49.400	41.545	10,216
2022-03-16	48.050	48.500	47.350	48.200	40.536	2,363
2022-03-15	48.300	48.300	47.031	47.425	39.884	20,689
2022-03-14	51.550	52.000	49.200	49.700	41.798	10,904
2022-03-11	49.075	51.000	47.850	50.150	42.176	49,477
2022-03-10	46.700	47.050	46.250	47.025	39.548	28,161
2022-03-09	48.650	49.350	45.050	46.600	39.190	63,260
2022-03-08	45.375	48.850	44.500	48.250	40.578	165,282
2022-03-07	40.800	44.650	40.450	44.150	37.130	16,443
2022-03-04	40.400	41.350	38.850	41.125	34.586	10,860
2022-03-03	39.400	41.600	39.400	41.025	34.502	24,425
2022-03-02	37.250	39.150	37.250	39.025	32.820	3,539
2022-03-01	37.875	38.300	37.000	37.425	31.474	6,882
2022-02-28	37.425	38.500	36.900	37.925	31.895	10,214
2022-02-25	36.800	38.250	36.750	38.250	32.168	3,932
2022-02-24	36.750	37.550	36.750	37.125	31.222	4,634
2022-02-23	38.267	38.700	38.267	38.700	32.547	2,563
2022-02-22	37.275	38.900	37.100	38.050	32.000	4,850
2022-02-21	39.625	39.700	38.300	38.600	32.462	8,704
2022-02-18	40.750	40.850	39.200	39.575	33.282	12,355
2022-02-17	42.538	42.538	40.700	40.950	34.439	25,700
2022-02-16	41.050	42.950	41.050	42.450	35.700	9,212
2022-02-15	39.800	40.400	39.800	40.100	33.724	8,584
2022-02-14	40.750	41.150	39.600	39.625	33.325	43,322
2022-02-11	39.500	41.425	39.500	41.425	34.838	8,422
2022-02-10	39.575	39.900	39.555	39.675	33.367	4,145
2022-02-09	39.275	39.700	39.201	39.375	33.114	223
2022-02-08	40.000	40.500	39.300	39.425	33.156	2,586
2022-02-07	39.125	40.150	38.963	39.925	33.577	7,411
2022-02-04	38.450	39.350	38.450	39.075	32.862	4,551
2022-02-03	37.925	38.550	37.850	38.300	32.210	2,732
2022-02-02	38.050	38.500	37.650	37.775	31.769	2,825
2022-02-01	37.525	38.350	37.350	38.000	31.958	4,976
2022-01-31	37.600	37.600	37.050	37.075	31.180	2,147
2022-01-28	37.575	37.850	36.800	37.825	31.811	5,820
2022-01-27	37.725	38.200	37.450	37.825	31.811	5,006
2022-01-26	37.850	38.800	37.850	38.050	32.000	9,622
2022-01-25	36.900	37.700	36.800	37.325	31.390	18,984
2022-01-24	37.950	37.950	36.399	36.900	31.033	10,997

← NewerPage 20 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.