SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	12.775	12.775	12.775	12.775	10.360	0
2023-03-31	12.775	12.775	12.775	12.775	10.360	0
2023-03-30	12.775	12.775	12.775	12.775	10.360	0
2023-03-29	12.775	12.775	12.775	12.775	10.360	0
2023-03-28	12.775	12.775	12.775	12.775	10.360	0
2023-03-27	12.775	12.775	12.775	12.775	10.360	0
2023-03-24	12.775	12.775	12.775	12.775	10.360	778
2023-03-23	13.085	13.085	13.085	13.085	10.611	0
2023-03-22	12.965	12.965	12.965	12.965	10.514	0
2023-03-21	12.965	12.965	12.965	12.965	10.514	0
2023-03-20	12.965	12.965	12.965	12.965	10.514	0
2023-03-17	12.965	12.965	12.965	12.965	10.514	0
2023-03-16	13.260	13.260	13.260	13.260	10.753	0
2023-03-15	13.260	13.260	13.260	13.260	10.753	0
2023-03-14	13.535	13.535	13.535	13.535	10.976	0
2023-03-13	13.535	13.535	13.535	13.535	10.976	0
2023-03-10	13.535	13.535	13.535	13.535	10.976	0
2023-03-09	13.535	13.535	13.535	13.535	10.976	0
2023-03-08	13.535	13.535	13.535	13.535	10.976	0
2023-03-07	13.740	13.740	13.740	13.740	11.143	0
2023-03-06	13.740	13.740	13.740	13.740	11.143	0
2023-03-03	13.740	13.740	13.740	13.740	11.143	0
2023-03-02	14.715	14.715	14.715	14.715	11.933	0
2023-03-01	14.715	14.715	14.715	14.715	11.933	0
2023-02-28	14.715	14.715	14.715	14.715	11.933	0
2023-02-27	14.715	14.715	14.715	14.715	11.933	0
2023-02-24	14.715	14.715	14.715	14.715	11.933	0
2023-02-23	14.715	14.715	14.715	14.715	11.933	0
2023-02-22	14.715	14.715	14.715	14.715	11.933	0
2023-02-21	14.715	14.715	14.715	14.715	11.933	0
2023-02-20	14.500	14.500	14.500	14.500	11.759	0
2023-02-17	14.500	14.500	14.500	14.500	11.759	0
2023-02-16	14.500	14.500	14.500	14.500	11.759	0
2023-02-15	14.500	14.500	14.500	14.500	11.759	0
2023-02-14	13.905	13.905	13.905	13.905	11.276	0
2023-02-13	13.905	13.905	13.905	13.905	11.276	0
2023-02-10	13.905	13.905	13.905	13.905	11.276	0
2023-02-09	13.905	13.905	13.905	13.905	11.276	0
2023-02-08	13.905	13.905	13.905	13.905	11.276	0
2023-02-07	14.485	14.485	14.485	14.485	11.747	0
2023-02-06	14.485	14.485	14.485	14.485	11.747	0
2023-02-03	14.485	14.485	14.485	14.485	11.747	0
2023-02-02	14.485	14.485	14.485	14.485	11.747	0
2023-02-01	14.555	14.555	14.485	14.485	11.747	637
2023-01-31	14.440	14.440	14.440	14.440	11.710	0
2023-01-30	14.440	14.440	14.440	14.440	11.710	0
2023-01-27	14.440	14.440	14.440	14.440	11.710	0
2023-01-26	14.440	14.440	14.440	14.440	11.710	0
2023-01-25	14.440	14.440	14.440	14.440	11.710	0
2023-01-24	14.440	14.440	14.440	14.440	11.710	0
2023-01-23	14.440	14.440	14.440	14.440	11.710	0
2023-01-20	14.440	14.440	14.440	14.440	11.710	0
2023-01-19	14.440	14.440	14.440	14.440	11.710	0
2023-01-18	14.380	14.380	14.380	14.380	11.662	0
2023-01-17	14.380	14.380	14.380	14.380	11.662	0
2023-01-16	14.380	14.380	14.380	14.380	11.662	0
2023-01-13	14.865	14.865	14.865	14.865	12.055	0
2023-01-12	14.865	14.865	14.865	14.865	12.055	0
2023-01-11	14.865	14.865	14.865	14.865	12.055	0
2023-01-10	14.865	14.865	14.865	14.865	12.055	0

← NewerPage 16 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.