Schoeller-Bleckmann Oilfield Equipment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.500	28.950	28.450	28.900	26.764	116
2024-11-27	28.600	29.000	28.500	28.650	26.532	1,086
2024-11-26	28.950	28.950	28.950	28.950	26.810	0
2024-11-25	28.902	28.902	28.850	28.850	26.718	9,378
2024-11-22	28.800	29.100	28.650	29.025	26.880	6,582
2024-11-21	28.900	28.900	28.350	28.850	26.718	13,865
2024-11-20	31.125	31.125	30.650	30.900	28.616	13,493
2024-11-19	31.075	31.075	31.000	31.075	28.778	6,029
2024-11-18	30.950	31.650	30.950	31.425	29.102	750
2024-11-15	30.504	30.750	30.504	30.750	28.477	192
2024-11-14	30.600	30.600	30.600	30.600	28.338	0
2024-11-13	30.900	30.900	30.500	30.900	28.616	120
2024-11-12	31.250	31.250	30.750	30.950	28.662	36
2024-11-11	30.950	31.274	30.950	31.225	28.917	464
2024-11-08	30.800	30.800	30.150	30.150	27.922	41
2024-11-07	30.050	30.500	29.850	30.500	28.246	191
2024-11-06	29.250	29.275	29.250	29.275	27.111	3
2024-11-05	27.675	28.550	27.650	28.450	26.347	95
2024-11-04	28.000	28.000	28.000	28.000	25.930	0
2024-11-01	27.825	28.350	27.750	28.250	26.162	85
2024-10-31	28.050	28.050	27.950	28.050	25.977	8
2024-10-30	28.000	28.250	27.653	28.250	26.162	270
2024-10-29	28.100	28.100	27.750	28.000	25.930	6,315
2024-10-28	28.200	28.350	28.200	28.200	26.116	9
2024-10-25	27.950	28.200	27.950	28.050	25.977	4,301
2024-10-24	28.200	28.300	27.750	27.825	25.768	12,303
2024-10-23	28.450	28.650	27.950	28.200	26.116	4,792
2024-10-22	28.774	28.900	28.774	28.900	26.764	8,980
2024-10-21	28.950	28.950	28.800	28.800	26.671	9,118
2024-10-18	29.075	29.450	29.025	29.025	26.880	2,888
2024-10-17	29.125	29.125	28.948	29.125	26.972	153
2024-10-16	28.800	29.125	28.700	29.125	26.972	238
2024-10-15	28.900	28.900	28.900	28.900	26.764	0
2024-10-14	29.575	29.575	29.575	29.575	27.389	0
2024-10-11	30.000	30.000	30.000	30.000	27.783	0
2024-10-10	29.950	30.200	29.950	30.200	27.968	286
2024-10-09	30.000	30.000	30.000	30.000	27.783	0
2024-10-08	30.350	30.800	30.050	30.050	27.829	211
2024-10-07	30.550	30.600	30.100	30.600	28.338	329
2024-10-04	29.500	30.200	29.500	30.200	27.968	87
2024-10-03	28.800	28.800	28.800	28.800	26.671	0
2024-10-02	29.275	29.425	29.050	29.425	27.250	100
2024-10-01	29.200	29.200	28.850	29.025	26.880	2,359
2024-09-30	29.050	29.050	28.900	29.025	26.880	33
2024-09-27	28.900	29.000	28.900	28.900	26.764	7
2024-09-26	28.100	28.750	27.900	28.750	26.625	614
2024-09-25	28.750	28.850	28.250	28.250	26.162	171
2024-09-24	29.100	29.100	28.600	28.700	26.579	528
2024-09-23	29.925	29.925	29.600	29.925	27.713	137
2024-09-20	29.925	29.925	29.750	29.925	27.713	35
2024-09-19	30.400	30.650	30.400	30.400	28.153	37
2024-09-18	29.825	29.825	29.825	29.825	27.621	0
2024-09-17	29.950	29.950	29.625	29.625	27.435	5
2024-09-16	29.925	30.050	29.550	29.925	27.713	62
2024-09-13	29.825	29.950	29.800	29.925	27.713	669
2024-09-12	29.925	30.000	29.775	29.775	27.574	122
2024-09-11	30.000	30.000	29.800	29.875	27.667	16
2024-09-10	30.550	30.550	30.150	30.300	28.060	204
2024-09-09	30.850	30.850	30.500	30.700	28.431	386
2024-09-06	31.075	31.125	30.650	31.125	28.824	66

← NewerPage 9 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.