Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	38.500	38.750	37.650	38.550	32.420	182,465
2022-01-20	39.600	39.600	38.800	39.125	32.904	21,652
2022-01-19	38.850	41.150	38.850	39.925	33.577	97,660
2022-01-18	38.150	38.800	37.600	38.550	32.420	25,561
2022-01-17	37.025	38.500	36.800	38.200	32.126	22,943
2022-01-14	36.000	37.000	35.900	36.900	31.033	24,138
2022-01-13	35.950	36.600	35.950	36.250	30.486	12,899
2022-01-12	35.999	36.400	35.999	36.350	30.570	37,987
2022-01-11	35.075	35.550	35.075	35.075	29.498	2,746
2022-01-10	34.200	34.550	34.050	34.300	28.846	1,188
2022-01-07	33.875	34.300	33.750	34.300	28.846	1,030
2022-01-06	33.825	34.350	33.750	33.825	28.447	955
2022-01-05	33.375	34.250	33.200	34.250	28.804	2,690
2022-01-04	33.075	33.450	33.000	33.075	27.816	533
2021-12-31	30.800	30.800	30.800	30.800	25.903	0
2021-12-30	30.800	31.150	30.650	30.800	25.903	2,216
2021-12-29	31.175	31.300	30.650	30.800	25.903	633
2021-12-24	31.275	31.275	31.275	31.275	26.302	0
2021-12-23	31.575	32.050	31.200	31.275	26.302	6,094
2021-12-22	30.950	31.301	30.950	30.950	26.029	552
2021-12-21	30.700	30.800	30.250	30.750	25.861	4,442
2021-12-20	30.550	30.550	30.050	30.550	25.692	1,708
2021-12-17	31.425	31.450	30.850	31.425	26.428	3,765
2021-12-16	31.249	31.625	31.249	31.625	26.597	4,441
2021-12-15	31.150	31.150	30.549	30.600	25.735	732
2021-12-14	30.950	31.350	30.849	31.075	26.134	961
2021-12-13	31.775	31.900	30.550	30.800	25.903	4,636
2021-12-10	31.575	31.800	31.400	31.575	26.555	1,228
2021-12-09	31.600	31.600	31.425	31.425	26.428	1,789
2021-12-08	32.150	32.200	31.400	32.000	26.912	11,283
2021-12-07	31.375	32.250	31.350	32.250	27.122	5,986
2021-12-06	30.750	31.099	30.400	30.900	25.987	6,413
2021-12-03	30.650	30.650	30.650	30.650	25.777	3,800
2021-12-02	30.550	31.050	30.200	30.750	25.861	3,022
2021-12-01	30.500	30.800	30.350	30.350	25.524	3,726
2021-11-30	29.575	30.400	29.450	30.300	25.482	814
2021-11-29	30.650	31.200	30.350	30.350	25.524	1,427
2021-11-26	30.850	31.250	30.440	30.650	25.777	14,096
2021-11-25	34.500	35.250	31.948	32.150	27.038	14,369
2021-11-24	34.250	34.250	33.650	34.200	28.762	2,516
2021-11-23	34.400	34.750	33.800	34.450	28.972	814
2021-11-22	33.300	34.750	33.300	34.600	29.099	1,129
2021-11-19	34.900	35.050	33.100	33.325	28.026	6,337
2021-11-18	35.349	36.000	35.349	35.625	29.961	6,395
2021-11-17	35.825	35.825	35.450	35.825	30.129	354
2021-11-16	36.150	36.150	35.600	35.775	30.087	1,206
2021-11-15	36.100	36.650	36.100	36.500	30.696	7,442
2021-11-12	35.650	36.050	35.650	36.050	30.318	4,867
2021-11-11	35.625	35.800	35.250	35.525	29.876	914
2021-11-10	36.850	36.900	35.800	36.000	30.276	1,702
2021-11-09	37.075	37.200	36.000	36.000	30.276	3,188
2021-11-08	36.900	37.650	36.800	36.850	30.991	4,985
2021-11-05	35.475	36.750	35.450	36.500	30.696	1,849
2021-11-04	34.950	35.550	34.950	35.525	29.876	2,124
2021-11-03	35.300	35.300	34.700	35.125	29.540	7,812
2021-11-02	35.525	35.900	35.300	35.425	29.792	2,370
2021-11-01	35.525	36.100	35.350	35.575	29.918	9,818
2021-10-29	34.750	35.325	34.750	35.325	29.708	472
2021-10-28	35.350	35.350	34.650	35.075	29.498	3,488
2021-10-27	35.400	36.250	35.400	36.000	30.276	8,108

← NewerPage 21 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.