Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	29.450	29.450	29.150	29.375	28.770	32,512
2025-08-15	29.525	29.750	29.450	29.675	29.064	35,220
2025-08-14	29.625	29.700	29.450	29.625	29.015	11,616
2025-08-13	29.825	29.900	29.425	29.425	28.819	1
2025-08-12	29.750	29.775	29.750	29.775	29.162	0
2025-08-11	29.425	29.425	29.250	29.425	28.819	2,500
2025-08-08	28.950	29.500	28.925	29.225	28.623	26,312
2025-08-07	29.050	29.400	29.050	29.225	28.623	10,104
2025-08-06	29.075	29.175	28.600	29.175	28.574	8,764
2025-08-05	28.250	29.025	28.250	29.025	28.427	3
2025-08-04	28.450	28.500	28.000	28.100	27.521	164
2025-08-01	28.800	28.800	28.450	28.450	27.864	3
2025-07-31	29.450	29.450	29.000	29.125	28.525	1
2025-07-30	29.950	29.950	29.575	29.575	28.966	934
2025-07-29	29.900	30.200	29.900	29.925	29.308	0
2025-07-28	29.525	29.525	29.500	29.525	28.917	135
2025-07-25	29.575	29.650	29.250	29.325	28.721	0
2025-07-24	29.625	30.200	29.625	29.625	29.015	5,202
2025-07-23	29.575	29.575	29.500	29.575	28.966	9,385
2025-07-22	29.600	29.750	29.600	29.675	29.064	0
2025-07-21	29.525	29.775	29.500	29.775	29.162	1
2025-07-18	29.450	29.625	29.450	29.625	29.015	0
2025-07-17	29.175	29.400	29.050	29.125	28.525	2
2025-07-16	29.375	29.450	29.250	29.325	28.721	0
2025-07-15	29.475	29.475	29.475	29.475	28.868	0
2025-07-14	29.725	29.800	29.450	29.725	29.113	2
2025-07-11	29.600	29.900	29.600	29.675	29.064	0
2025-07-10	30.000	30.000	30.000	30.000	29.382	0
2025-07-09	30.000	30.350	30.000	30.350	29.725	0
2025-07-08	29.600	29.600	29.400	29.475	28.868	10
2025-07-07	29.575	29.650	29.575	29.575	28.966	0
2025-07-04	30.050	30.050	29.650	29.875	29.259	0
2025-07-03	30.250	30.450	30.150	30.150	29.529	223
2025-07-02	29.775	30.200	29.600	30.050	29.431	0
2025-07-01	29.650	29.650	29.425	29.425	28.819	3,100
2025-06-30	30.200	30.250	30.150	30.250	29.627	0
2025-06-27	30.000	30.300	29.800	30.100	29.480	29
2025-06-26	29.825	30.000	29.600	29.825	29.211	0
2025-06-25	29.700	30.200	29.700	29.825	29.211	12
2025-06-24	29.325	29.400	29.050	29.325	28.721	1,012
2025-06-23	29.575	29.600	29.400	29.575	28.966	2,034
2025-06-20	29.725	30.100	29.650	29.925	29.308	0
2025-06-19	30.100	30.100	29.675	29.675	29.064	0
2025-06-18	30.400	30.400	30.100	30.250	29.627	0
2025-06-17	30.000	30.500	30.000	30.350	29.725	3,100
2025-06-16	30.450	30.700	30.150	30.150	29.529	0
2025-06-13	31.200	31.200	30.000	30.000	29.382	2,830
2025-06-12	30.700	30.700	30.700	30.700	30.067	0
2025-06-11	30.750	30.950	30.750	30.950	30.312	1
2025-06-10	30.200	30.400	30.100	30.400	29.774	0
2025-06-09	30.050	30.150	29.950	30.100	29.480	1,568
2025-06-06	29.925	29.950	29.400	29.825	29.211	15,974
2025-06-05	30.560	30.560	29.700	29.875	29.259	32,051
2025-06-04	30.750	30.750	30.750	30.750	30.116	0
2025-06-03	30.400	30.400	30.050	30.300	29.676	980
2025-06-02	30.600	30.600	30.050	30.450	29.823	12
2025-05-30	31.025	31.300	30.550	30.900	30.263	2
2025-05-29	30.750	30.750	30.750	30.750	30.116	0
2025-05-28	31.075	31.075	31.075	31.075	30.435	0
2025-05-27	31.075	31.350	31.050	31.075	30.435	10

← NewerPage 6 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.