SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.920	36.220	35.760	36.220	35.654	0
2026-04-29	36.060	36.280	36.040	36.040	35.477	0
2026-04-28	36.440	36.440	36.220	36.220	35.654	0
2026-04-27	36.340	37.000	36.340	36.360	35.792	0
2026-04-24	35.880	36.500	35.880	36.500	35.930	0
2026-04-23	35.740	35.940	35.680	35.700	35.142	0
2026-04-22	34.800	35.460	34.800	35.460	34.906	0
2026-04-21	34.440	34.540	34.280	34.540	34.000	0
2026-04-20	34.560	34.560	34.160	34.300	33.764	0
2026-04-17	34.800	34.880	34.340	34.340	33.803	0
2026-04-16	35.240	35.240	34.980	35.160	34.118	0
2026-04-15	35.860	35.860	35.340	35.500	34.448	0
2026-04-14	36.980	36.980	36.640	36.640	35.554	0
2026-04-13	37.120	37.340	36.960	37.120	36.019	0
2026-04-10	36.700	37.080	36.680	36.680	35.593	0
2026-04-09	36.080	36.740	36.080	36.600	35.515	0
2026-04-08	34.940	35.400	34.920	34.920	33.885	0
2026-04-07	35.580	36.820	35.580	36.720	35.631	0
2026-04-02	34.800	35.620	34.800	34.960	33.924	0
2026-04-01	34.860	34.860	34.460	34.600	33.574	0
2026-03-31	34.200	34.620	34.200	34.620	33.594	0
2026-03-30	34.860	34.860	34.460	34.680	33.652	0
2026-03-27	35.240	35.240	34.660	34.740	33.710	0
2026-03-26	34.880	35.080	34.820	35.080	34.040	0
2026-03-25	34.120	35.220	34.120	35.220	34.176	0
2026-03-24	33.700	34.320	33.700	34.280	33.264	0
2026-03-23	32.560	33.640	32.440	33.640	32.643	0
2026-03-20	34.020	34.020	33.200	33.200	32.216	0
2026-03-19	33.520	34.320	33.520	34.320	33.303	0
2026-03-18	33.220	33.460	33.220	33.320	32.332	0
2026-03-17	33.100	33.280	32.840	33.280	32.293	0
2026-03-16	32.320	32.600	32.320	32.600	31.634	0
2026-03-13	32.800	33.080	32.740	32.940	31.963	0
2026-03-12	33.240	33.360	32.580	32.860	31.886	0
2026-03-11	33.340	33.520	33.280	33.520	32.526	0
2026-03-10	32.300	33.140	32.300	33.140	32.157	0
2026-03-09	30.260	31.520	30.260	31.520	30.586	0
2026-03-06	30.520	30.900	30.520	30.860	29.945	0
2026-03-05	31.400	31.400	31.000	31.000	30.081	0
2026-03-04	31.240	31.440	31.160	31.440	30.508	820
2026-03-03	31.360	31.360	30.760	31.040	30.120	0
2026-03-02	33.120	33.120	31.660	31.680	30.741	820
2026-02-27	32.360	32.540	32.360	32.420	31.459	0
2026-02-26	32.220	32.660	32.220	32.400	31.439	0
2026-02-25	32.160	32.600	32.100	32.600	31.634	0
2026-02-24	31.480	31.880	31.480	31.880	30.935	0
2026-02-23	31.040	31.040	30.880	31.040	30.120	0
2026-02-20	30.840	30.980	30.720	30.980	30.062	0
2026-02-19	31.040	31.060	31.040	31.040	30.120	0
2026-02-18	30.440	31.020	30.440	31.020	30.100	0
2026-02-17	30.440	30.640	30.440	30.440	29.538	0
2026-02-16	30.000	30.540	30.000	30.540	29.635	0
2026-02-13	29.880	30.000	29.660	29.740	28.858	0
2026-02-12	30.080	30.380	29.860	29.860	28.975	0
2026-02-11	29.680	29.680	29.460	29.540	28.664	0
2026-02-10	29.560	29.820	29.560	29.760	28.878	0
2026-02-09	29.260	29.560	29.260	29.560	28.684	0
2026-02-06	29.220	29.420	29.220	29.300	28.431	0
2026-02-05	29.360	29.500	29.180	29.180	28.315	0
2026-02-04	30.720	30.720	30.000	30.000	29.111	0

← NewerPage 3 of 22 · 1,273 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.