Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	32.900	33.000	32.900	32.900	32.222	0
2026-02-05	32.700	33.225	32.700	33.225	32.540	26,542
2026-02-04	32.100	32.815	32.100	32.600	31.928	16,393
2026-02-03	31.825	31.900	31.475	31.475	30.827	0
2026-02-02	31.500	31.525	31.500	31.525	30.875	191
2026-01-30	31.625	31.800	31.350	31.575	30.924	3,000
2026-01-29	31.625	32.050	31.625	31.625	30.973	4,975
2026-01-28	31.275	31.275	30.850	31.275	30.631	200
2026-01-27	31.275	31.500	31.125	31.125	30.484	0
2026-01-26	31.175	31.200	31.175	31.175	30.533	301
2026-01-23	31.725	31.850	30.900	31.625	30.973	2,592
2026-01-22	31.950	32.200	31.950	32.150	31.488	970
2026-01-21	31.175	31.175	30.450	31.175	30.533	46
2026-01-20	31.075	31.200	30.850	31.175	30.533	156
2026-01-19	31.300	31.300	31.275	31.275	30.631	35
2026-01-16	33.325	33.600	31.850	32.000	31.341	1,472
2026-01-15	32.800	33.600	32.705	33.575	32.883	963
2026-01-14	32.450	32.615	32.200	32.200	31.537	12,927
2026-01-13	32.700	32.700	32.650	32.650	31.977	1
2026-01-12	32.200	32.750	32.100	32.750	32.075	377
2026-01-09	31.300	31.600	31.300	31.425	30.778	132
2026-01-08	30.950	31.000	30.600	30.750	30.116	6,669
2026-01-07	30.650	31.200	30.500	31.075	30.435	14,204
2026-01-06	30.850	31.000	30.400	30.400	29.774	495
2026-01-05	29.275	30.839	29.100	30.700	30.067	90,661
2026-01-02	27.525	28.200	27.450	28.200	27.619	2
2025-12-31	27.025	27.025	27.025	27.025	26.468	0
2025-12-30	27.025	27.250	26.950	27.025	26.468	1
2025-12-29	26.850	26.850	26.850	26.850	26.297	0
2025-12-24	27.025	27.025	27.025	27.025	26.468	0
2025-12-23	26.900	27.025	26.800	27.025	26.468	22
2025-12-22	27.175	27.200	26.900	26.900	26.346	581
2025-12-19	27.275	27.275	27.275	27.275	26.713	0
2025-12-18	27.125	27.150	27.075	27.075	26.517	6,150
2025-12-17	27.175	27.175	27.175	27.175	26.615	0
2025-12-16	27.600	27.600	27.425	27.425	26.860	2,000
2025-12-15	27.725	27.750	27.725	27.725	27.154	1,252
2025-12-12	27.825	27.825	27.700	27.825	27.252	150
2025-12-11	27.875	27.875	27.875	27.875	27.301	0
2025-12-10	28.050	28.050	28.050	28.050	27.472	0
2025-12-09	28.200	28.200	27.850	28.200	27.619	200
2025-12-08	28.900	29.000	28.350	28.650	28.060	7
2025-12-05	28.400	28.850	28.400	28.700	28.109	10,715
2025-12-04	28.250	28.250	28.050	28.250	27.668	924
2025-12-03	28.000	28.125	28.000	28.000	27.423	5,519
2025-12-02	28.300	28.500	27.875	27.875	27.301	1
2025-12-01	27.825	28.100	27.750	28.050	27.472	8,941
2025-11-28	27.000	27.150	27.000	27.125	26.566	0
2025-11-27	26.400	26.550	26.400	26.400	25.856	64
2025-11-26	26.600	26.800	26.350	26.400	25.856	337
2025-11-25	26.200	26.550	26.200	26.550	26.003	3
2025-11-24	26.600	26.600	26.050	26.200	25.660	12
2025-11-21	26.300	26.600	26.300	26.600	26.052	2,077
2025-11-20	27.125	27.200	26.050	26.500	25.954	38
2025-11-19	27.875	28.050	27.800	28.050	27.472	0
2025-11-18	28.000	28.200	27.825	27.825	27.252	4
2025-11-17	28.500	28.800	28.450	28.650	28.060	17
2025-11-14	28.650	28.650	28.550	28.600	28.011	213
2025-11-13	29.125	29.125	28.950	29.125	28.525	102
2025-11-12	29.150	29.350	29.150	29.225	28.623	0

← NewerPage 4 of 5 · 253 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.