SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	13.685	13.685	13.685	13.685	11.098	0
2022-04-26	14.340	14.340	14.340	14.340	11.629	0
2022-04-25	14.340	14.340	14.340	14.340	11.629	0
2022-04-22	14.340	14.340	14.340	14.340	11.629	0
2022-04-21	14.340	14.340	14.340	14.340	11.629	0
2022-04-20	14.100	14.100	14.100	14.100	11.434	0
2022-04-19	13.965	13.965	13.965	13.965	11.325	0
2022-04-14	14.125	14.125	14.125	14.125	11.455	0
2022-04-13	14.135	14.135	14.135	14.135	11.463	0
2022-04-12	14.135	14.135	14.135	14.135	11.463	0
2022-04-11	15.240	15.240	15.240	15.240	12.359	0
2022-04-08	15.240	15.240	15.240	15.240	12.359	0
2022-04-07	15.240	15.240	15.240	15.240	11.618	0
2022-04-06	15.240	15.240	15.240	15.240	11.618	0
2022-04-05	15.240	15.240	15.240	15.240	11.618	0
2022-04-04	14.515	14.515	14.515	14.515	11.065	0
2022-04-01	14.515	14.515	14.515	14.515	11.065	0
2022-03-31	14.415	14.415	14.415	14.415	10.989	0
2022-03-30	14.065	14.065	14.065	14.065	10.722	0
2022-03-29	14.200	14.200	14.200	14.200	10.825	0
2022-03-28	14.320	14.320	14.320	14.320	10.917	0
2022-03-25	14.410	14.465	14.410	14.465	11.027	764
2022-03-24	14.265	14.265	14.265	14.265	10.875	0
2022-03-23	14.515	14.555	14.455	14.555	11.096	639
2022-03-22	14.420	14.420	14.420	14.420	10.993	0
2022-03-21	14.420	14.420	14.420	14.420	10.993	0
2022-03-18	14.165	14.165	14.165	14.165	10.798	0
2022-03-17	14.165	14.165	14.165	14.165	10.798	0
2022-03-16	13.815	13.815	13.815	13.815	10.532	0
2022-03-15	13.555	13.555	13.555	13.555	10.333	0
2022-03-14	13.970	13.970	13.685	13.685	10.433	0
2022-03-11	13.785	13.785	13.785	13.785	10.509	0
2022-03-10	14.050	14.050	14.050	14.050	10.711	0
2022-03-09	13.890	13.890	13.890	13.890	10.589	0
2022-03-08	13.615	13.615	13.615	13.615	10.379	0
2022-03-07	13.615	13.615	13.615	13.615	10.379	0
2022-03-04	12.860	12.860	12.860	12.860	9.804	0
2022-03-03	13.060	13.060	13.060	13.060	9.956	0
2022-03-02	13.060	13.060	13.060	13.060	9.956	0
2022-03-01	12.820	12.820	12.820	12.820	9.773	0
2022-02-28	13.565	13.565	13.565	13.565	10.341	0
2022-02-25	13.440	13.440	13.440	13.440	10.246	0
2022-02-24	13.215	13.215	13.215	13.215	10.074	0
2022-02-23	13.510	13.510	13.510	13.510	10.299	0
2022-02-22	13.550	13.550	13.550	13.550	10.330	0
2022-02-21	13.955	13.955	13.955	13.955	10.638	0
2022-02-18	13.955	13.955	13.955	13.955	10.638	0
2022-02-17	13.970	13.970	13.970	13.970	10.650	0
2022-02-16	14.075	14.075	14.075	14.075	10.730	0
2022-02-15	13.840	13.840	13.840	13.840	10.551	0
2022-02-14	13.730	13.730	13.730	13.730	10.467	0
2022-02-11	13.730	13.730	13.730	13.730	10.467	0
2022-02-10	13.730	13.730	13.730	13.730	10.467	0
2022-02-09	14.590	14.590	14.590	14.590	11.122	0
2022-02-08	14.590	14.590	14.590	14.590	11.122	0
2022-02-07	14.440	14.440	14.440	14.440	11.008	0
2022-02-04	14.440	14.440	14.440	14.440	11.008	0
2022-02-03	14.030	14.030	14.030	14.030	10.696	0
2022-02-02	14.170	14.170	14.170	14.170	10.802	0
2022-02-01	14.225	14.225	14.225	14.225	10.844	0

← NewerPage 20 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.