SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	14.340	14.340	14.340	14.340	13.212	0
2024-06-06	14.350	14.350	14.350	14.350	13.221	0
2024-06-05	13.980	13.980	13.980	13.980	12.880	0
2024-06-04	13.960	13.960	13.960	13.960	12.862	0
2024-06-03	14.170	14.170	14.170	14.170	13.055	0
2024-05-31	14.110	14.110	14.110	14.110	13.000	0
2024-05-30	13.940	13.940	13.940	13.940	12.844	0
2024-05-29	13.890	13.890	13.890	13.890	12.798	0
2024-05-28	13.910	13.910	13.910	13.910	12.816	0
2024-05-27	13.750	13.750	13.750	13.750	12.669	0
2024-05-24	13.620	13.620	13.620	13.620	12.549	0
2024-05-23	13.840	13.840	13.840	13.840	12.751	0
2024-05-22	14.180	14.180	14.180	14.180	13.065	0
2024-05-21	13.870	13.870	13.870	13.870	12.779	0
2024-05-20	14.000	14.000	14.000	14.000	12.899	0
2024-05-17	13.910	13.910	13.910	13.910	12.816	0
2024-05-16	13.990	13.990	13.990	13.990	12.890	0
2024-05-15	14.080	14.080	14.080	14.080	12.973	0
2024-05-14	13.930	13.930	13.930	13.930	12.834	70
2024-05-13	14.010	14.010	14.010	14.010	12.908	0
2024-05-10	14.280	14.280	14.280	14.280	13.157	0
2024-05-09	14.200	14.200	14.200	14.200	13.083	0
2024-05-08	14.240	14.240	14.240	14.240	13.120	0
2024-05-07	14.380	14.380	14.380	14.380	13.249	0
2024-05-06	14.200	14.200	14.200	14.200	13.083	0
2024-05-03	13.840	13.840	13.840	13.840	12.751	0
2024-05-02	13.890	13.890	13.890	13.890	12.798	0
2024-04-30	14.300	14.300	14.300	14.300	13.175	0
2024-04-29	14.140	14.140	14.140	14.140	13.028	0
2024-04-26	14.200	14.200	14.200	14.200	13.083	0
2024-04-25	14.330	14.330	14.330	14.330	13.203	0
2024-04-24	14.450	14.450	14.450	14.450	13.313	0
2024-04-23	14.500	14.500	14.500	14.500	13.360	0
2024-04-22	14.620	14.620	14.620	14.620	13.470	0
2024-04-19	14.300	14.300	14.300	14.300	13.175	0
2024-04-18	14.460	14.460	14.460	14.460	13.323	0
2024-04-17	14.340	14.340	14.340	14.340	13.212	0
2024-04-16	14.070	14.070	14.070	14.070	12.963	0
2024-04-15	14.740	14.740	14.740	14.740	13.581	0
2024-04-12	14.760	14.760	14.760	14.760	12.894	0
2024-04-11	14.820	14.820	14.820	14.820	12.947	0
2024-04-10	14.810	14.810	14.770	14.770	12.903	0
2024-04-09	14.870	14.870	14.870	14.870	12.990	0
2024-04-08	14.820	14.820	14.820	14.820	12.947	0
2024-04-05	14.830	14.830	14.830	14.830	12.955	0
2024-04-04	14.900	14.900	14.900	14.900	13.016	0
2024-04-03	14.920	14.920	14.920	14.920	13.034	0
2024-04-02	14.930	14.930	14.930	14.930	13.043	0
2024-03-28	14.630	14.630	14.630	14.630	12.781	0
2024-03-27	14.630	14.630	14.630	14.630	12.781	0
2024-03-26	14.700	14.700	14.700	14.700	12.842	0
2024-03-25	14.460	14.460	14.460	14.460	12.632	0
2024-03-22	14.220	14.220	14.220	14.220	12.422	0
2024-03-21	14.030	14.030	14.030	14.030	12.256	0
2024-03-20	14.060	14.060	14.060	14.060	12.283	0
2024-03-19	14.060	14.060	14.060	14.060	12.283	0
2024-03-18	13.880	13.880	13.880	13.880	12.125	0
2024-03-15	13.870	13.870	13.870	13.870	12.117	0
2024-03-14	13.890	13.890	13.890	13.890	12.134	0
2024-03-13	13.780	13.780	13.780	13.780	12.038	0

← NewerPage 11 of 22 · 1,274 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.