SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	14.080	14.080	14.080	14.080	10.734	0
2022-01-28	14.345	14.345	14.345	14.345	10.936	0
2022-01-27	14.385	14.385	14.385	14.385	10.966	0
2022-01-26	13.985	13.985	13.985	13.985	10.661	0
2022-01-25	13.560	13.560	13.560	13.560	10.337	0
2022-01-24	13.300	13.300	13.300	13.300	10.139	0
2022-01-21	13.900	13.900	13.900	13.900	10.596	0
2022-01-20	14.060	14.060	14.060	14.060	10.718	0
2022-01-19	14.140	14.140	14.140	14.140	10.779	0
2022-01-18	13.925	13.925	13.925	13.925	10.615	0
2022-01-17	14.325	14.325	14.325	14.325	10.920	0
2022-01-14	14.090	14.090	14.090	14.090	10.741	0
2022-01-13	14.195	14.195	14.195	14.195	10.821	0
2022-01-12	14.020	14.020	14.020	14.020	10.688	0
2022-01-11	13.880	13.880	13.880	13.880	10.581	0
2022-01-10	13.670	13.670	13.670	13.670	10.421	0
2022-01-07	13.880	13.880	13.615	13.615	10.379	0
2022-01-06	13.885	13.885	13.885	13.885	10.585	0
2022-01-05	13.570	13.570	13.570	13.570	10.345	0
2022-01-04	13.325	13.490	13.325	13.490	10.284	0
2022-01-03	13.255	13.255	13.255	13.255	10.105	0
2021-12-30	13.000	13.000	13.000	13.000	9.910	0
2021-12-29	13.090	13.090	13.090	13.090	9.979	0
2021-12-28	13.150	13.150	13.150	13.150	10.025	0
2021-12-27	13.095	13.095	13.095	13.095	9.983	0
2021-12-23	12.725	12.725	12.725	12.725	9.701	0
2021-12-22	12.725	12.725	12.725	12.725	9.701	0
2021-12-21	12.630	12.630	12.630	12.630	9.628	0
2021-12-20	12.335	12.335	12.335	12.335	9.403	0
2021-12-17	12.600	12.600	12.600	12.600	9.605	0
2021-12-16	12.775	12.775	12.775	12.775	9.739	0
2021-12-15	12.540	12.540	12.540	12.540	9.560	0
2021-12-14	12.670	12.670	12.670	12.670	9.659	0
2021-12-13	12.445	12.445	12.445	12.445	9.487	0
2021-12-10	12.770	12.770	12.750	12.750	9.720	0
2021-12-09	12.810	12.810	12.810	12.810	9.765	0
2021-12-08	12.750	12.825	12.750	12.825	9.777	600
2021-12-07	12.960	12.960	12.960	12.960	9.880	0
2021-12-06	12.700	12.700	12.700	12.700	9.682	0
2021-12-03	12.365	12.365	12.365	12.365	9.426	0
2021-12-02	12.745	12.745	12.735	12.735	9.708	0
2021-12-01	12.750	12.750	12.750	12.750	9.720	0
2021-11-30	12.525	12.525	12.525	12.525	9.548	0
2021-11-29	12.575	12.575	12.575	12.575	9.586	0
2021-11-26	12.545	12.545	12.545	12.545	9.563	0
2021-11-25	13.000	13.000	13.000	13.000	9.910	0
2021-11-24	13.095	13.095	13.095	13.095	9.983	0
2021-11-23	13.285	13.285	13.265	13.265	10.112	0
2021-11-22	13.490	13.490	13.490	13.490	10.284	0
2021-11-19	13.410	13.410	13.410	13.410	10.223	0
2021-11-18	13.630	13.630	13.630	13.630	10.391	0
2021-11-17	13.810	13.810	13.810	13.810	10.528	0
2021-11-16	13.585	13.585	13.585	13.585	10.356	0
2021-11-15	13.645	13.645	13.645	13.645	10.402	0
2021-11-12	13.615	13.695	13.615	13.695	10.440	0
2021-11-11	13.635	13.635	13.635	13.635	10.394	0
2021-11-10	14.025	14.025	14.025	14.025	10.692	0
2021-11-09	13.860	13.860	13.860	13.860	10.566	0
2021-11-08	13.765	13.765	13.765	13.765	10.494	0
2021-11-05	13.810	13.810	13.810	13.810	10.528	0

← NewerPage 21 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.