SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-10-13	13.095	13.095	13.095	13.095	10.619
2022-10-12	12.930	12.930	12.930	12.930	10.486
2022-10-11	13.295	13.325	13.295	13.325	10.806
2022-10-10	13.515	13.515	13.420	13.420	10.883
2022-10-07	13.630	13.630	13.630	13.630	11.053
2022-10-06	13.535	13.545	13.535	13.545	10.984
2022-10-05	13.450	13.450	13.450	13.450	10.907
2022-10-04	13.595	13.595	13.595	13.595	11.025
2022-10-03	13.235	13.235	13.235	13.235	10.733
2022-09-30	12.925	12.925	12.905	12.905	10.465
2022-09-29	12.860	12.860	12.860	12.860	10.429
2022-09-28	13.045	13.045	13.045	13.045	10.579
2022-09-27	12.905	12.905	12.905	12.905	10.465
2022-09-26	12.805	12.805	12.805	12.805	10.384
2022-09-23	13.030	13.030	13.030	13.030	10.567
2022-09-22	13.650	13.650	13.650	13.650	11.070
2022-09-21	13.750	13.750	13.750	13.750	11.151
2022-09-20	13.525	13.525	13.525	13.525	10.968
2022-09-19	13.785	13.785	13.785	13.785	11.179
2022-09-16	13.845	13.845	13.845	13.845	11.228
2022-09-15	14.095	14.095	14.095	14.095	11.430
2022-09-14	13.995	14.095	13.995	14.095	11.430
2022-09-13	14.110	14.110	14.110	14.110	11.443
2022-09-12	14.385	14.385	14.385	14.385	11.666
2022-09-09	14.320	14.320	14.320	14.320	11.613
2022-09-08	13.995	13.995	13.995	13.995	11.349
2022-09-07	13.760	13.760	13.760	13.760	11.159
2022-09-06	13.835	13.835	13.835	13.835	11.220
2022-09-05	13.865	13.865	13.865	13.865	11.244
2022-09-02	13.740	13.930	13.740	13.930	11.297
2022-09-01	13.745	13.745	13.745	13.745	11.147
2022-08-31	13.995	13.995	13.995	13.995	11.349
2022-08-30	14.055	14.055	14.055	14.055	11.398
2022-08-29	14.435	14.435	14.435	14.435	11.706
2022-08-26	14.265	14.265	14.265	14.265	11.568
2022-08-25	14.080	14.080	14.080	14.080	11.418
2022-08-24	14.190	14.190	14.190	14.190	11.507
2022-08-23	14.150	14.150	14.150	14.150	11.475
2022-08-22	13.885	13.885	13.885	13.885	11.260
2022-08-19	13.885	13.885	13.885	13.885	11.260
2022-08-18	14.010	14.010	14.010	14.010	11.361
2022-08-17	13.775	13.775	13.775	13.775	11.171
2022-08-16	13.910	13.910	13.910	13.910	11.280
2022-08-15	13.980	13.980	13.980	13.980	11.337
2022-08-12	14.115	14.115	14.115	14.115	11.447
2022-08-11	14.010	14.010	14.010	14.010	11.361
2022-08-10	13.900	13.900	13.900	13.900	11.272
2022-08-09	14.195	14.195	14.195	14.195	11.511
2022-08-08	14.065	14.065	14.065	14.065	11.406
2022-08-05	14.110	14.110	14.110	14.110	11.443
2022-08-04	14.025	14.025	14.025	14.025	11.374
2022-08-03	13.680	13.680	13.680	13.680	11.094
2022-08-02	13.450	13.450	13.450	13.450	10.907
2022-08-01	13.390	13.390	13.390	13.390	10.859
2022-07-29	13.570	13.570	13.570	13.570	11.005
2022-07-28	13.080	13.080	13.080	13.080	10.607
2022-07-27	13.250	13.250	13.250	13.250	10.745
2022-07-26	13.145	13.145	12.870	12.870	10.437
2022-07-25	13.090	13.090	13.090	13.090	10.615
2022-07-22	12.915	12.915	12.915	12.915	10.473

← NewerPage 18 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.