SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.660	33.780	33.660	33.720	33.193	0
2026-07-23	33.180	33.780	33.180	33.760	33.233	0
2026-07-22	32.480	33.020	32.480	32.880	32.366	0
2026-07-21	32.340	32.340	32.140	32.240	31.736	0
2026-07-20	31.760	32.680	31.760	32.680	32.169	0
2026-07-17	31.660	31.680	31.600	31.600	31.106	0
2026-07-16	31.900	32.160	31.900	32.040	31.539	0
2026-07-15	32.180	32.180	31.820	31.820	31.323	0
2026-07-14	32.700	32.700	32.060	32.060	31.559	0
2026-07-13	31.900	32.200	31.580	32.200	31.697	0
2026-07-10	32.000	32.000	31.520	31.520	31.028	0
2026-07-09	32.980	32.980	32.140	32.140	31.638	0
2026-07-08	32.060	32.560	31.780	32.560	32.051	484
2026-07-07	31.440	31.500	31.420	31.500	31.008	0
2026-07-06	30.520	31.340	30.520	31.340	30.850	0
2026-07-03	30.360	30.720	30.360	30.720	30.240	0
2026-07-02	29.780	30.160	29.780	29.940	29.472	0
2026-07-01	30.260	30.260	29.960	29.960	29.492	0
2026-06-30	30.600	30.600	30.380	30.520	30.043	0
2026-06-29	30.880	30.880	30.560	30.560	30.083	0
2026-06-26	31.580	31.580	30.440	30.880	30.398	289
2026-06-25	31.560	31.760	31.460	31.760	31.264	0
2026-06-24	32.900	32.900	32.300	32.340	31.835	0
2026-06-23	32.680	33.000	32.560	33.000	32.484	0
2026-06-22	32.900	32.900	32.420	32.580	32.071	0
2026-06-19	32.220	32.740	32.220	32.740	32.228	0
2026-06-18	32.540	32.540	31.900	32.320	31.815	0
2026-06-17	32.200	32.880	32.200	32.880	32.366	0
2026-06-16	32.740	32.860	32.580	32.580	32.071	0
2026-06-15	33.020	33.200	32.680	32.680	32.169	0
2026-06-12	33.540	33.680	33.320	33.680	33.154	0
2026-06-11	33.560	34.080	33.560	34.080	33.548	0
2026-06-10	33.280	33.480	33.180	33.460	32.937	0
2026-06-09	33.680	33.680	33.300	33.460	32.937	0
2026-06-08	34.060	34.060	33.520	33.540	33.016	0
2026-06-05	33.720	34.160	33.720	33.860	33.331	0
2026-06-04	33.040	33.520	33.040	33.520	32.996	0
2026-06-03	33.280	33.500	33.280	33.480	32.957	0
2026-06-02	34.120	34.120	33.480	33.480	32.957	0
2026-06-01	34.040	34.400	34.040	34.400	33.863	0
2026-05-29	32.420	32.520	32.380	32.480	31.973	0
2026-05-28	33.220	33.220	32.780	32.780	32.268	0
2026-05-27	34.340	34.340	33.080	33.080	32.563	0
2026-05-26	34.540	34.800	34.540	34.800	34.256	0
2026-05-25	34.660	34.660	34.480	34.580	34.040	0
2026-05-22	35.140	35.140	34.720	34.720	34.178	0
2026-05-21	35.020	35.340	34.880	35.320	34.768	0
2026-05-20	35.800	35.840	35.120	35.120	34.571	0
2026-05-19	35.660	35.660	35.560	35.660	35.103	0
2026-05-18	35.900	35.900	35.480	35.840	35.280	0
2026-05-15	35.480	35.840	35.480	35.700	35.142	0
2026-05-14	34.980	35.340	34.980	35.340	34.788	0
2026-05-13	35.440	35.720	35.120	35.120	34.571	0
2026-05-12	36.020	36.460	35.940	35.940	35.378	0
2026-05-11	35.580	35.700	35.300	35.700	35.142	0
2026-05-08	35.960	35.960	34.480	34.480	33.941	0
2026-05-07	35.700	36.220	35.700	36.140	35.575	0
2026-05-06	36.040	36.340	35.900	36.340	35.772	0
2026-05-05	36.560	36.740	36.500	36.720	36.146	0
2026-05-04	35.980	36.400	35.980	36.260	35.693	0

← NewerPage 2 of 5 · 252 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.