Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	35.025	35.025	35.025	35.025	32.436	0
2025-02-24	35.100	35.100	34.700	34.700	32.135	321
2025-02-21	34.800	34.950	34.600	34.950	32.367	1,249
2025-02-20	34.594	34.650	34.594	34.600	32.043	2,429
2025-02-19	35.100	35.100	34.700	34.800	32.228	172
2025-02-18	35.425	35.425	35.425	35.425	32.807	0
2025-02-17	35.000	35.275	35.000	35.275	32.668	0
2025-02-14	34.450	34.450	34.450	34.450	31.904	0
2025-02-13	34.300	34.300	34.300	34.300	31.765	0
2025-02-12	33.875	39.000	33.750	33.875	31.371	2,544
2025-02-11	33.825	33.950	33.825	33.825	31.325	76
2025-02-10	34.200	34.550	33.919	34.100	31.580	1,396
2025-02-07	33.775	33.775	33.775	33.775	31.279	0
2025-02-06	33.875	34.250	33.750	34.250	31.718	2,022
2025-02-05	34.150	34.150	33.775	33.775	31.279	0
2025-02-04	34.500	34.500	34.100	34.500	31.950	6,820
2025-02-03	34.050	34.700	34.050	34.700	32.135	337
2025-01-31	34.650	34.850	34.550	34.550	31.996	4,408
2025-01-30	34.500	34.800	34.200	34.550	31.996	315
2025-01-29	34.425	34.600	34.425	34.600	32.043	32
2025-01-28	34.150	34.150	34.150	34.150	31.626	0
2025-01-27	35.250	35.250	34.500	34.900	32.320	244
2025-01-24	35.775	36.600	35.050	35.175	32.575	413
2025-01-23	36.850	36.850	35.900	36.000	33.339	2,386
2025-01-22	36.250	36.750	36.250	36.600	33.895	2,520
2025-01-21	34.600	34.800	34.600	34.700	32.135	102
2025-01-20	33.800	34.300	33.800	34.100	31.580	4,072
2025-01-17	32.950	33.500	32.950	33.275	30.816	1,347
2025-01-16	32.450	32.450	32.450	32.450	30.052	0
2025-01-15	33.300	33.300	32.750	32.750	30.329	302
2025-01-14	33.275	33.900	33.275	33.275	30.816	639
2025-01-13	32.600	32.600	32.600	32.600	30.190	0
2025-01-10	32.300	32.400	32.300	32.400	30.005	7
2025-01-09	32.000	32.000	31.850	32.000	29.635	212
2025-01-08	31.950	32.350	31.950	32.250	29.866	42
2025-01-07	31.625	31.625	31.625	31.625	29.287	0
2025-01-06	31.900	31.900	31.450	31.875	29.519	1
2025-01-03	31.800	31.950	31.800	31.875	29.519	66
2025-01-02	30.750	31.425	30.750	31.425	29.102	18
2024-12-31	29.675	29.675	29.675	29.675	27.482	0
2024-12-30	29.625	29.850	29.550	29.675	27.482	193
2024-12-27	29.150	29.225	29.150	29.225	27.065	5
2024-12-24	28.400	28.400	28.400	28.400	26.301	0
2024-12-23	28.000	28.400	28.000	28.400	26.301	4
2024-12-20	28.200	28.200	28.000	28.150	26.069	198
2024-12-19	28.700	28.800	28.550	28.700	26.579	134
2024-12-18	29.025	29.325	28.900	29.325	27.157	3,969
2024-12-17	29.600	29.600	29.525	29.525	27.343	37
2024-12-16	30.100	30.200	29.720	29.775	27.574	6,637
2024-12-13	30.200	30.250	30.050	30.100	27.875	24,326
2024-12-12	30.191	30.191	30.150	30.150	27.922	8,378
2024-12-11	30.160	30.160	30.050	30.050	27.829	15,678
2024-12-10	30.350	30.400	30.150	30.400	28.153	90
2024-12-09	30.000	30.750	30.000	30.350	28.107	825
2024-12-06	30.600	30.600	30.250	30.250	28.014	40
2024-12-05	30.600	30.600	30.500	30.600	28.338	325
2024-12-04	30.650	30.650	30.650	30.650	28.385	0
2024-12-03	29.425	29.600	29.425	29.425	27.250	217
2024-12-02	29.050	29.050	28.600	28.800	26.671	217
2024-11-29	29.325	29.450	29.100	29.225	27.065	24

← NewerPage 8 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.