Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	31.625	31.650	31.625	31.625	30.973	2
2025-05-22	31.800	31.800	31.250	31.675	31.022	10
2025-05-21	32.800	32.800	32.800	32.800	32.124	0
2025-05-20	32.700	32.700	32.700	32.700	32.026	0
2025-05-19	32.800	32.800	32.350	32.500	31.830	24
2025-05-16	32.850	33.150	32.850	32.850	32.173	0
2025-05-15	32.900	32.900	32.900	32.900	32.222	0
2025-05-14	33.525	33.575	32.850	33.575	32.883	42
2025-05-13	33.175	33.250	33.175	33.175	32.491	0
2025-05-12	32.500	33.100	32.250	33.075	32.394	9,824
2025-05-09	31.850	32.100	31.850	32.100	31.439	11
2025-05-08	30.600	31.250	30.400	30.900	30.263	30
2025-05-07	32.000	32.550	32.000	32.150	29.774	9,309
2025-05-06	32.050	32.100	31.650	32.100	29.727	5
2025-05-02	32.100	32.100	32.000	32.100	29.727	0
2025-05-01	31.225	31.225	31.225	31.225	28.917	0
2025-04-30	31.450	31.450	31.200	31.225	28.917	0
2025-04-29	31.300	31.300	31.175	31.175	28.871	0
2025-04-28	31.675	31.675	31.600	31.675	29.334	593
2025-04-25	31.500	31.500	31.475	31.475	29.149	1,600
2025-04-24	30.656	30.950	30.656	30.950	28.662	9,644
2025-04-23	30.450	30.950	30.450	30.450	28.199	18,638
2025-04-22	30.400	30.400	30.050	30.400	28.153	9,054
2025-04-17	31.175	31.450	30.150	30.450	28.199	24,251
2025-04-16	31.225	31.500	30.900	30.900	28.616	6,170
2025-04-15	31.525	31.525	31.525	31.525	29.195	0
2025-04-14	30.100	30.500	30.100	30.500	28.246	8,937
2025-04-11	29.525	29.650	29.275	29.275	27.111	2,928
2025-04-10	31.600	31.600	29.375	29.375	27.204	19,079
2025-04-09	29.218	29.218	28.150	28.500	26.393	48,545
2025-04-08	30.350	30.503	30.150	30.350	28.107	3,030
2025-04-07	27.450	29.275	27.450	29.275	27.111	22
2025-04-04	32.500	32.500	30.300	30.300	28.060	88
2025-04-03	34.150	34.500	33.150	33.525	31.047	101
2025-04-02	35.475	35.475	35.475	35.475	32.853	0
2025-04-01	35.950	36.354	35.950	36.050	33.385	4,102
2025-03-31	35.675	36.400	35.425	35.425	32.807	20
2025-03-28	36.800	36.800	36.450	36.600	33.895	62
2025-03-27	36.600	37.075	36.600	37.075	34.335	13
2025-03-26	36.800	37.125	36.800	37.125	34.381	158
2025-03-25	36.050	37.000	35.700	36.800	34.080	278
2025-03-24	36.550	36.700	36.150	36.150	33.478	15
2025-03-21	35.725	36.200	35.725	35.725	33.084	389
2025-03-20	35.375	35.375	35.375	35.375	32.760	0
2025-03-19	36.450	36.850	36.450	36.450	33.756	283
2025-03-18	36.200	36.450	36.150	36.150	33.478	0
2025-03-17	35.250	35.900	35.250	35.625	32.992	18
2025-03-14	34.650	34.650	34.650	34.650	32.089	0
2025-03-13	33.725	33.725	33.725	33.725	31.232	0
2025-03-12	33.925	33.925	33.925	33.925	31.417	0
2025-03-11	34.500	34.500	34.000	34.000	31.487	3
2025-03-10	34.300	34.300	34.050	34.300	31.765	203
2025-03-07	33.925	33.925	33.925	33.925	31.417	0
2025-03-06	33.475	34.000	33.475	33.475	31.001	8
2025-03-05	32.900	32.900	32.900	32.900	30.468	0
2025-03-04	32.450	32.450	32.000	32.200	29.820	4,012
2025-03-03	34.100	34.100	34.100	34.100	31.580	5
2025-02-28	34.200	34.200	34.051	34.200	31.672	3,953
2025-02-27	35.075	35.150	34.750	35.075	32.482	96
2025-02-26	34.800	35.100	34.750	34.900	32.320	264

← NewerPage 7 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.