SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2026-02-03	29.880	30.020	29.880	30.020	29.130
2026-02-02	29.620	29.800	29.620	29.660	28.781
2026-01-30	29.920	30.380	29.920	30.260	29.363
2026-01-29	31.240	31.480	30.780	30.780	29.867
2026-01-28	31.280	31.280	30.940	31.000	30.081
2026-01-27	30.840	30.940	30.800	30.800	29.887
2026-01-26	30.540	30.680	30.540	30.680	29.770
2026-01-23	30.300	30.740	30.300	30.740	29.829
2026-01-22	29.980	30.080	29.760	30.080	29.188
2026-01-21	29.360	29.560	29.360	29.560	28.684
2026-01-20	28.540	28.860	28.300	28.860	28.004
2026-01-19	28.520	28.640	28.480	28.620	27.772
2026-01-16	27.960	28.560	27.960	28.460	27.616
2026-01-15	27.260	28.460	27.260	28.460	27.616
2026-01-14	26.720	26.740	26.680	26.680	25.889
2026-01-13	26.280	26.540	26.280	26.540	25.753
2026-01-12	25.720	26.140	25.720	26.140	25.365
2026-01-09	25.460	25.580	25.360	25.580	24.822
2026-01-08	25.220	25.220	25.100	25.200	24.453
2026-01-07	24.840	24.840	24.360	24.840	24.104
2026-01-06	25.600	25.600	24.940	24.940	24.201
2026-01-05	25.000	25.520	25.000	25.520	24.763
2026-01-02	24.760	24.800	24.640	24.640	23.910
2025-12-30	24.440	24.480	24.440	24.460	23.735
2025-12-29	24.540	24.540	24.420	24.440	23.715
2025-12-23	24.500	24.540	24.500	24.540	23.812
2025-12-22	24.520	24.580	24.520	24.580	23.851
2025-12-19	24.380	24.500	24.380	24.480	23.754
2025-12-18	24.200	24.320	24.180	24.320	23.599
2025-12-17	24.060	24.320	24.060	24.100	23.386
2025-12-16	24.080	24.080	23.860	23.860	23.153
2025-12-15	24.300	24.400	24.240	24.240	23.521
2025-12-12	23.980	24.440	23.980	24.440	23.715
2025-12-11	24.380	24.380	24.240	24.240	23.521
2025-12-10	24.720	24.720	24.480	24.480	23.754
2025-12-09	24.560	24.700	24.500	24.700	23.968
2025-12-08	24.940	24.940	24.740	24.760	24.026
2025-12-05	25.140	25.140	24.980	25.060	24.317
2025-12-04	24.760	24.880	24.760	24.880	24.142
2025-12-03	24.600	24.720	24.540	24.540	23.812
2025-12-02	24.560	24.560	24.380	24.460	23.735
2025-12-01	24.640	24.640	24.520	24.600	23.871
2025-11-28	24.680	24.680	24.620	24.620	23.890
2025-11-27	24.960	24.960	24.580	24.660	23.929
2025-11-26	24.620	24.620	24.420	24.600	23.871
2025-11-25	24.440	24.560	24.300	24.300	23.580
2025-11-24	23.920	24.160	23.920	24.060	23.347
2025-11-21	23.780	24.120	23.780	24.120	23.405
2025-11-20	24.500	24.500	24.380	24.380	23.657
2025-11-19	24.680	24.680	24.140	24.140	23.424
2025-11-18	24.540	24.540	24.300	24.340	23.618
2025-11-17	25.060	25.060	24.800	24.800	24.065
2025-11-14	24.140	24.580	24.140	24.580	23.851
2025-11-13	23.920	24.160	23.820	24.160	23.444
2025-11-12	22.380	22.600	22.380	22.440	21.775
2025-11-11	21.860	22.240	21.860	22.240	21.581
2025-11-10	22.180	22.180	21.940	21.940	21.290
2025-11-07	21.960	21.960	21.720	21.720	21.076
2025-11-06	22.020	22.020	21.680	21.680	21.037
2025-11-05	21.880	22.020	21.880	22.020	21.367

← NewerPage 4 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.