SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	12.980	12.980	12.670	12.670	10.275	0
2022-07-20	12.915	12.915	12.915	12.915	10.473	0
2022-07-19	12.845	12.845	12.845	12.845	10.417	0
2022-07-18	12.780	12.780	12.780	12.780	10.364	0
2022-07-15	12.405	12.405	12.405	12.405	10.060	0
2022-07-14	12.220	12.220	12.220	12.220	9.910	0
2022-07-13	12.615	12.615	12.615	12.615	10.230	767
2022-07-12	12.760	12.760	12.740	12.740	10.332	0
2022-07-11	12.730	12.730	12.730	12.730	10.323	0
2022-07-08	12.565	12.805	12.565	12.805	10.384	0
2022-07-07	12.615	12.615	12.615	12.615	10.230	0
2022-07-06	12.390	12.390	12.390	12.390	10.048	0
2022-07-05	12.390	12.390	12.390	12.390	10.048	0
2022-07-04	12.875	12.875	12.875	12.875	10.441	0
2022-07-01	12.675	12.675	12.675	12.675	10.279	0
2022-06-30	12.885	12.885	12.885	12.885	10.449	0
2022-06-29	13.025	13.025	13.025	13.025	10.563	0
2022-06-28	13.155	13.155	13.155	13.155	10.668	0
2022-06-27	12.780	13.335	12.780	13.335	10.814	0
2022-06-24	12.760	12.760	12.760	12.760	10.348	0
2022-06-23	12.700	12.700	12.700	12.700	10.299	0
2022-06-22	13.000	13.000	13.000	13.000	10.542	0
2022-06-21	13.335	13.335	13.335	13.335	10.814	0
2022-06-20	13.185	13.185	13.185	13.185	10.692	0
2022-06-17	12.955	12.955	12.955	12.955	10.506	0
2022-06-16	13.130	13.130	13.130	13.130	10.648	0
2022-06-15	13.660	13.660	13.660	13.660	11.078	0
2022-06-14	13.725	13.725	13.725	13.725	11.130	0
2022-06-13	13.775	13.775	13.775	13.775	11.171	0
2022-06-10	14.375	14.375	14.375	14.375	11.657	0
2022-06-09	14.775	14.775	14.775	14.775	11.982	0
2022-06-08	15.205	15.205	15.205	15.205	12.331	0
2022-06-07	15.205	15.215	15.205	15.215	12.339	0
2022-06-03	15.195	15.195	15.195	15.195	12.322	0
2022-06-02	15.125	15.125	15.125	15.125	12.266	0
2022-06-01	15.160	15.160	15.160	15.160	12.294	0
2022-05-31	15.090	15.090	15.090	15.090	12.237	0
2022-05-30	15.210	15.210	15.210	15.210	12.335	0
2022-05-27	15.495	15.495	15.495	15.495	12.566	0
2022-05-26	15.300	15.300	15.300	15.300	12.408	0
2022-05-25	15.160	15.160	15.160	15.160	12.294	0
2022-05-24	14.800	14.800	14.800	14.800	12.002	0
2022-05-23	14.825	14.825	14.825	14.825	12.022	0
2022-05-20	14.435	14.435	14.435	14.435	11.706	0
2022-05-19	14.510	14.510	14.510	14.510	11.767	0
2022-05-18	14.510	14.510	14.510	14.510	11.767	0
2022-05-17	14.595	14.595	14.595	14.595	11.836	0
2022-05-16	14.475	14.475	14.475	14.475	11.739	0
2022-05-13	13.810	13.995	13.810	13.995	11.349	3,555
2022-05-12	13.760	13.760	13.760	13.760	11.159	0
2022-05-11	13.760	13.760	13.760	13.760	11.159	0
2022-05-10	13.465	13.465	13.465	13.465	10.919	0
2022-05-09	13.590	13.590	13.590	13.590	11.021	0
2022-05-06	14.350	14.350	14.350	14.350	11.637	0
2022-05-05	14.140	14.140	14.140	14.140	11.467	0
2022-05-04	14.175	14.175	14.175	14.175	11.495	0
2022-05-03	14.040	14.040	14.040	14.040	11.386	0
2022-05-02	13.670	13.675	13.670	13.675	11.090	1,361
2022-04-29	13.765	13.765	13.765	13.765	11.163	0
2022-04-28	13.765	13.765	13.765	13.765	11.163	0

← NewerPage 19 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.