SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-08-30	17.130	17.150	17.010	17.010	15.672
2024-08-29	16.880	16.960	16.880	16.960	15.626
2024-08-28	16.840	16.910	16.830	16.830	15.506
2024-08-27	16.950	17.010	16.880	16.990	15.654
2024-08-26	16.840	16.880	16.800	16.880	15.552
2024-08-23	16.670	16.720	16.670	16.720	15.405
2024-08-22	16.800	16.800	16.710	16.770	15.451
2024-08-21	16.640	16.730	16.610	16.730	15.414
2024-08-20	16.860	16.860	16.650	16.650	15.340
2024-08-19	16.600	16.680	16.600	16.680	15.368
2024-08-16	16.710	16.710	16.640	16.640	15.331
2024-08-15	16.830	16.830	16.600	16.790	15.469
2024-08-14	16.410	16.640	16.410	16.640	15.331
2024-08-13	16.580	16.580	16.340	16.340	15.055
2024-08-12	16.340	16.420	16.340	16.360	15.073
2024-08-09	16.310	16.310	16.040	16.040	14.778
2024-08-08	16.130	16.580	16.130	16.580	15.276
2024-08-07	14.050	14.200	14.040	14.190	13.074
2024-08-06	14.090	14.090	13.780	13.780	12.696
2024-08-05	14.000	14.000	13.680	13.680	12.604
2024-08-02	14.690	14.700	14.520	14.520	13.378
2024-08-01	15.040	15.040	14.830	14.950	13.774
2024-07-31	15.070	15.070	14.970	15.000	13.820
2024-07-30	14.660	14.830	14.660	14.830	13.664
2024-07-29	14.760	14.760	14.740	14.740	13.581
2024-07-26	14.530	14.780	14.530	14.750	13.590
2024-07-25	14.490	14.620	14.430	14.620	13.470
2024-07-24	14.540	14.630	14.540	14.610	13.461
2024-07-23	14.650	14.670	14.630	14.670	13.516
2024-07-22	14.740	14.830	14.690	14.690	13.535
2024-07-19	14.710	14.760	14.660	14.660	13.507
2024-07-18	14.460	14.870	14.460	14.870	13.700
2024-07-17	14.290	14.460	14.290	14.460	13.323
2024-07-16	14.330	14.340	14.270	14.270	13.148
2024-07-15	14.240	14.350	14.240	14.350	13.221
2024-07-12	14.240	14.460	14.240	14.460	13.323
2024-07-11	14.010	14.110	14.010	14.110	13.000
2024-07-10	14.040	14.100	14.000	14.000	12.899
2024-07-09	14.080	14.090	13.990	13.990	12.890
2024-07-08	14.140	14.230	14.090	14.090	12.982
2024-07-05	14.440	14.470	14.310	14.310	13.184
2024-07-04	14.280	14.280	14.280	14.280	13.157
2024-07-03	14.340	14.340	14.340	14.340	13.212
2024-07-02	14.230	14.230	14.230	14.230	13.111
2024-07-01	14.460	14.460	14.460	14.460	13.323
2024-06-28	14.270	14.270	14.270	14.270	13.148
2024-06-27	13.930	13.930	13.930	13.930	12.834
2024-06-26	14.140	14.140	14.140	14.140	13.028
2024-06-25	14.060	14.060	14.060	14.060	12.954
2024-06-24	13.800	13.800	13.800	13.800	12.715
2024-06-21	13.950	13.950	13.950	13.950	12.853
2024-06-20	13.820	13.820	13.820	13.820	12.733
2024-06-19	13.860	13.860	13.860	13.860	12.770
2024-06-18	13.620	13.620	13.620	13.620	12.549
2024-06-17	13.520	13.520	13.520	13.520	12.457
2024-06-14	13.800	13.800	13.800	13.800	12.715
2024-06-13	14.190	14.190	14.190	14.190	13.074
2024-06-12	14.300	14.300	14.300	14.300	13.175
2024-06-11	14.580	14.580	14.580	14.580	13.433
2024-06-10	14.350	14.350	14.350	14.350	13.221

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.5075 EUR
2026-04-17	0.5009 EUR
2025-04-11	0.8606 EUR
2024-04-15	0.7651 EUR
2023-04-17	0.9959 EUR
2022-04-08	0.9137 EUR
2021-04-09	0.7439 EUR
2020-04-14	0.7450 EUR
2019-04-12	0.3302 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.