Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	35.650	35.650	34.700	35.275	35.275	2,038
2026-05-05	36.400	36.800	36.200	36.400	35.650	10,249
2026-05-01	37.125	37.125	37.125	37.125	36.360	0
2026-04-30	37.050	37.125	37.050	37.125	36.360	0
2026-04-29	37.175	37.350	36.800	37.175	36.409	2
2026-04-28	37.475	37.550	36.800	37.125	36.360	301
2026-04-27	37.400	37.625	37.400	37.625	36.850	1
2026-04-24	36.700	37.150	36.650	36.800	36.042	267
2026-04-23	37.475	37.500	36.800	36.800	36.042	2,000
2026-04-22	36.400	37.475	36.400	37.475	36.703	172
2026-04-21	35.225	35.775	35.000	35.775	35.038	8,286
2026-04-20	35.350	35.350	35.050	35.125	34.401	1
2026-04-17	36.450	36.500	35.600	35.675	34.940	3,833
2026-04-16	36.800	36.800	36.250	36.550	35.797	3,000
2026-04-15	37.525	37.750	36.850	36.850	36.091	5,766
2026-04-14	37.150	37.700	37.150	37.375	36.605	1
2026-04-13	36.700	36.950	36.700	36.900	36.140	1
2026-04-10	36.500	36.650	36.500	36.650	35.895	5,000
2026-04-09	36.700	36.750	36.700	36.700	35.944	5,200
2026-04-08	36.200	36.250	36.050	36.150	35.405	203
2026-04-07	36.200	36.900	36.000	36.000	35.258	4
2026-04-02	34.900	35.875	34.800	35.875	35.136	0
2026-04-01	35.375	35.375	35.000	35.375	34.646	322
2026-03-31	36.300	36.300	36.300	36.300	35.552	0
2026-03-30	35.175	36.400	34.900	35.775	35.038	16
2026-03-27	35.525	35.700	34.650	35.025	34.303	1
2026-03-26	34.700	35.325	34.700	35.325	34.597	6,101
2026-03-25	33.825	34.950	33.800	34.950	34.230	10
2026-03-24	34.150	34.300	33.000	33.725	33.030	3,406
2026-03-23	34.750	34.850	34.500	34.600	33.887	300
2026-03-20	34.500	35.425	34.100	35.425	34.695	30
2026-03-19	35.250	35.250	32.750	34.300	33.593	101
2026-03-18	35.725	36.200	35.675	35.675	34.940	0
2026-03-17	35.875	36.200	35.450	36.100	35.356	5,043
2026-03-16	36.050	36.050	35.400	35.825	35.087	183
2026-03-13	35.850	36.350	35.850	36.000	35.258	191
2026-03-12	35.925	36.000	35.475	35.475	34.744	15
2026-03-11	37.275	37.300	36.250	36.250	35.503	37
2026-03-10	36.650	37.300	36.650	36.950	36.189	48
2026-03-09	34.750	36.550	34.750	36.550	35.797	117
2026-03-06	34.600	35.175	34.600	35.175	34.450	1
2026-03-05	34.850	35.350	34.350	34.650	33.936	11,779
2026-03-04	33.725	34.750	33.500	34.750	34.034	2
2026-03-03	34.450	34.900	33.900	34.250	33.544	2,084
2026-03-02	36.700	36.750	35.650	36.000	35.258	153
2026-02-27	36.350	36.600	35.600	35.675	34.940	653
2026-02-26	37.175	37.200	36.200	36.700	35.944	7,070
2026-02-25	35.675	37.650	35.600	37.525	36.752	8,749
2026-02-24	35.375	35.475	35.200	35.475	34.744	3
2026-02-23	35.625	35.900	35.150	35.175	34.450	205
2026-02-20	35.998	35.998	35.225	35.225	34.499	10,839
2026-02-19	35.700	36.340	35.700	36.150	35.405	6,249
2026-02-18	34.950	35.500	34.950	35.475	34.744	0
2026-02-17	34.950	35.200	34.500	34.500	33.789	0
2026-02-16	34.550	35.239	34.400	34.950	34.230	3,668
2026-02-13	34.300	34.300	34.200	34.200	33.495	1,500
2026-02-12	34.907	35.350	34.907	35.025	34.303	3,895
2026-02-11	33.675	34.400	33.500	34.350	33.642	11,526
2026-02-10	33.250	33.600	33.250	33.425	32.736	100
2026-02-09	33.025	33.300	33.000	33.075	32.394	1

← NewerPage 3 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.