Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	28.500	28.950	28.300	28.800	28.207	3,066
2025-11-10	28.850	29.000	28.500	28.500	27.913	0
2025-11-07	28.450	28.500	28.300	28.450	27.864	91
2025-11-06	28.250	28.600	28.250	28.400	27.815	896
2025-11-05	28.500	28.500	28.500	28.500	27.913	5
2025-11-04	29.100	29.100	28.600	28.700	28.109	3,510
2025-11-03	29.025	29.350	28.900	29.225	28.623	0
2025-10-31	29.000	29.000	28.850	28.850	28.256	0
2025-10-30	29.175	29.200	29.025	29.025	28.427	764
2025-10-29	28.950	29.200	28.950	29.025	28.427	0
2025-10-28	28.750	28.900	28.550	28.900	28.305	8
2025-10-27	28.600	28.850	28.600	28.850	28.256	44
2025-10-24	28.450	28.500	28.350	28.450	27.864	61
2025-10-23	27.800	28.350	27.800	28.200	27.619	0
2025-10-22	27.000	27.700	27.000	27.575	27.007	2,000
2025-10-21	26.700	26.950	26.700	26.750	26.199	251
2025-10-20	26.700	26.800	26.700	26.700	26.150	8
2025-10-17	26.350	26.350	25.850	26.250	25.709	43
2025-10-16	26.800	26.800	26.450	26.450	25.905	4
2025-10-15	27.025	27.250	26.650	27.025	26.468	1,955
2025-10-14	26.850	26.850	26.650	26.850	26.297	2
2025-10-13	26.800	26.950	26.800	26.800	26.248	30
2025-10-10	27.175	27.450	26.700	26.700	26.150	3
2025-10-09	27.325	27.400	27.325	27.325	26.762	0
2025-10-08	27.325	27.425	27.250	27.425	26.860	0
2025-10-07	27.475	27.600	27.425	27.425	26.860	1
2025-10-06	27.225	27.600	27.200	27.525	26.958	5
2025-10-03	27.275	27.275	27.275	27.275	26.713	0
2025-10-02	27.475	27.600	27.325	27.325	26.762	0
2025-10-01	26.900	27.400	26.900	27.125	26.566	8,500
2025-09-30	27.375	27.500	26.850	26.850	26.297	3
2025-09-29	27.325	27.650	27.300	27.375	26.811	63
2025-09-26	27.275	27.500	27.050	27.225	26.664	70
2025-09-25	26.950	27.150	26.950	26.950	26.395	1
2025-09-24	26.650	26.950	26.650	26.950	26.395	3
2025-09-23	26.150	26.400	26.000	26.400	25.856	5
2025-09-22	26.050	26.050	25.900	25.925	25.391	1
2025-09-19	26.600	26.700	26.050	26.100	25.562	10
2025-09-18	26.550	26.800	26.450	26.500	25.954	20
2025-09-17	26.300	26.400	26.250	26.250	25.709	274
2025-09-16	26.050	26.200	25.850	26.100	25.562	745
2025-09-15	26.450	26.550	25.950	26.200	25.660	24
2025-09-12	26.250	26.350	26.050	26.250	25.709	70
2025-09-11	26.250	26.350	26.250	26.250	25.709	8
2025-09-10	26.450	26.500	26.150	26.150	25.611	1
2025-09-09	26.450	26.600	26.450	26.600	26.052	0
2025-09-08	26.500	26.650	26.200	26.550	26.003	12
2025-09-05	26.800	26.950	26.400	26.500	25.954	510
2025-09-04	26.400	26.700	26.400	26.600	26.052	402
2025-09-03	26.800	26.900	26.550	26.550	26.003	3,240
2025-09-02	27.700	27.700	26.850	26.900	26.346	49
2025-09-01	27.525	27.700	27.525	27.525	26.958	0
2025-08-29	27.375	27.600	27.375	27.375	26.811	2,502
2025-08-28	27.425	27.550	27.375	27.375	26.811	0
2025-08-27	27.275	27.450	27.025	27.025	26.468	7,927
2025-08-26	27.900	27.900	27.400	27.525	26.958	9
2025-08-22	28.250	28.550	28.200	28.500	27.913	27,728
2025-08-21	29.375	29.500	27.800	27.875	27.301	38,166
2025-08-20	29.725	29.725	29.400	29.725	29.113	18,290
2025-08-19	29.550	30.000	29.550	29.925	29.308	40,047

← NewerPage 5 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.