SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-01-09	14.865	14.865	14.865	14.865	12.055
2023-01-06	14.865	14.865	14.865	14.865	12.055
2023-01-05	14.865	14.865	14.865	14.865	12.055
2023-01-04	14.865	14.865	14.865	14.865	12.055
2023-01-03	14.865	14.865	14.865	14.865	12.055
2023-01-02	14.865	14.865	14.865	14.865	12.055
2022-12-30	14.865	14.865	14.865	14.865	12.055
2022-12-29	14.865	14.865	14.865	14.865	12.055
2022-12-28	14.535	14.535	14.535	14.535	11.787
2022-12-27	14.535	14.535	14.535	14.535	11.787
2022-12-23	14.535	14.535	14.535	14.535	11.787
2022-12-22	14.535	14.535	14.535	14.535	11.787
2022-12-21	14.535	14.535	14.535	14.535	11.787
2022-12-20	14.535	14.535	14.535	14.535	11.787
2022-12-19	14.595	14.595	14.595	14.595	11.836
2022-12-16	14.595	14.595	14.595	14.595	11.836
2022-12-15	14.930	14.930	14.930	14.930	12.108
2022-12-14	15.050	15.050	14.930	14.930	12.108
2022-12-13	14.965	14.965	14.965	14.965	12.136
2022-12-12	15.005	15.005	14.965	14.965	12.136
2022-12-09	15.060	15.060	15.060	15.060	12.213
2022-12-08	15.060	15.060	15.060	15.060	12.213
2022-12-07	15.160	15.160	15.160	15.160	12.294
2022-12-06	15.655	15.655	15.655	15.655	12.695
2022-12-05	15.575	15.575	15.515	15.515	12.582
2022-12-02	15.590	15.590	15.590	15.590	12.643
2022-12-01	15.575	15.575	15.575	15.575	12.631
2022-11-30	15.210	15.210	15.210	15.210	12.335
2022-11-29	15.090	15.090	15.090	15.090	12.237
2022-11-28	14.765	14.765	14.765	14.765	11.974
2022-11-25	14.930	14.930	14.930	14.930	12.108
2022-11-24	14.925	14.925	14.925	14.925	12.103
2022-11-23	15.140	15.140	15.140	15.140	12.278
2022-11-22	14.970	14.970	14.970	14.970	12.140
2022-11-21	14.600	14.600	14.600	14.600	11.840
2022-11-18	14.610	14.610	14.610	14.610	11.848
2022-11-17	14.465	14.465	14.465	14.465	11.730
2022-11-16	14.600	14.600	14.600	14.600	11.840
2022-11-15	14.600	14.600	14.600	14.600	11.840
2022-11-14	14.510	14.510	14.510	14.510	11.767
2022-11-11	14.560	14.560	14.560	14.560	11.807
2022-11-10	14.380	14.380	14.380	14.380	11.662
2022-11-09	14.365	14.365	14.365	14.365	11.649
2022-11-08	14.285	14.285	14.285	14.285	11.584
2022-11-07	14.285	14.285	14.285	14.285	11.584
2022-11-04	14.260	14.260	14.260	14.260	11.564
2022-11-03	13.955	13.955	13.955	13.955	11.317
2022-11-02	13.985	13.985	13.985	13.985	11.341
2022-11-01	13.930	13.930	13.930	13.930	11.297
2022-10-31	13.530	13.705	13.530	13.705	11.114
2022-10-28	13.605	13.605	13.605	13.605	11.033
2022-10-27	13.720	13.720	13.720	13.720	11.126
2022-10-25	13.400	13.400	13.400	13.400	10.867
2022-10-24	13.405	13.405	13.405	13.405	10.871
2022-10-21	13.350	13.415	13.350	13.415	10.879
2022-10-20	13.390	13.390	13.390	13.390	10.859
2022-10-19	13.345	13.345	13.345	13.345	10.822
2022-10-18	13.285	13.285	13.285	13.285	10.774
2022-10-17	13.105	13.105	13.105	13.105	10.628
2022-10-14	12.975	12.975	12.975	12.975	10.522

← NewerPage 17 of 22 · 1,275 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.