SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	11.980	11.980	11.980	11.980	10.466	0
2023-12-13	11.880	11.880	11.880	11.880	10.378	0
2023-12-12	12.100	12.100	12.100	12.100	10.570	0
2023-12-11	12.120	12.120	12.120	12.120	10.588	0
2023-12-08	11.850	11.850	11.850	11.850	10.352	0
2023-12-07	11.860	11.860	11.860	11.860	10.361	0
2023-12-06	12.010	12.010	12.010	12.010	10.492	0
2023-12-05	12.090	12.090	12.090	12.090	10.562	0
2023-12-04	12.230	12.230	12.230	12.230	10.684	0
2023-12-01	12.230	12.230	12.230	12.230	10.684	0
2023-11-30	12.480	12.480	12.480	12.480	10.902	0
2023-11-29	12.520	12.520	12.520	12.520	10.937	0
2023-11-28	12.520	12.520	12.520	12.520	10.937	0
2023-11-27	12.470	12.470	12.470	12.470	10.894	0
2023-11-24	12.280	12.280	12.280	12.280	10.728	0
2023-11-23	12.160	12.160	12.160	12.160	10.623	0
2023-11-22	12.180	12.180	12.180	12.180	10.640	0
2023-11-21	12.290	12.290	12.290	12.290	10.736	0
2023-11-20	12.320	12.320	12.320	12.320	10.763	0
2023-11-17	12.060	12.060	12.060	12.060	10.535	0
2023-11-16	12.470	12.470	12.470	12.470	10.894	0
2023-11-15	12.510	12.510	12.510	12.510	10.929	0
2023-11-14	12.430	12.430	12.430	12.430	10.859	0
2023-11-13	12.160	12.160	12.160	12.160	10.623	0
2023-11-10	12.470	12.470	12.470	12.470	10.894	0
2023-11-09	12.470	12.470	12.470	12.470	10.894	130
2023-11-08	11.740	11.740	11.740	11.740	10.256	0
2023-11-07	11.990	11.990	11.990	11.990	10.474	0
2023-11-06	12.200	12.200	12.200	12.200	10.658	0
2023-11-03	12.150	12.150	12.150	12.150	10.614	0
2023-11-02	11.930	11.930	11.930	11.930	10.422	0
2023-11-01	11.740	11.740	11.740	11.740	10.256	0
2023-10-31	11.740	11.740	11.740	11.740	10.256	0
2023-10-30	12.060	12.060	12.060	12.060	10.535	0
2023-10-27	12.060	12.060	12.060	12.060	10.535	0
2023-10-25	12.060	12.060	12.060	12.060	10.535	0
2023-10-24	12.060	12.060	12.060	12.060	10.535	0
2023-10-23	12.060	12.060	12.060	12.060	10.535	0
2023-10-20	12.060	12.060	12.060	12.060	10.535	0
2023-10-19	12.060	12.060	12.060	12.060	10.535	0
2023-10-18	12.060	12.060	12.060	12.060	10.535	0
2023-10-17	11.820	11.820	11.820	11.820	10.326	0
2023-10-16	11.820	11.820	11.820	11.820	10.326	0
2023-10-13	11.820	11.820	11.820	11.820	10.326	0
2023-10-12	11.820	11.820	11.820	11.820	10.326	0
2023-10-11	11.820	11.820	11.820	11.820	10.326	0
2023-10-10	11.820	11.820	11.820	11.820	10.326	0
2023-10-09	11.820	11.820	11.820	11.820	10.326	0
2023-10-06	11.820	11.820	11.820	11.820	10.326	0
2023-10-05	11.820	11.820	11.820	11.820	10.326	0
2023-10-04	11.820	11.820	11.820	11.820	10.326	0
2023-10-03	12.520	12.520	12.520	12.520	10.937	0
2023-10-02	12.520	12.520	12.520	12.520	10.937	0
2023-09-29	12.690	12.690	12.690	12.690	11.086	0
2023-09-28	12.690	12.690	12.690	12.690	11.086	0
2023-09-27	12.590	12.590	12.590	12.590	10.998	0
2023-09-26	12.840	12.840	12.840	12.840	11.217	0
2023-09-25	12.840	12.840	12.840	12.840	11.217	0
2023-09-22	13.160	13.160	13.160	13.160	11.496	0
2023-09-21	13.160	13.160	13.160	13.160	11.496	0

← NewerPage 13 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.