SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.980	21.980	21.960	21.980	21.328	0
2025-11-03	22.520	22.520	22.100	22.100	21.445	0
2025-10-31	22.920	22.920	22.660	22.680	22.008	0
2025-10-30	22.740	22.760	22.600	22.760	22.085	0
2025-10-29	22.580	22.740	22.580	22.680	22.008	0
2025-10-28	22.000	22.260	22.000	22.260	21.600	0
2025-10-27	22.380	22.380	22.180	22.200	21.542	0
2025-10-24	22.580	22.580	22.280	22.440	21.775	0
2025-10-23	22.100	22.380	22.100	22.380	21.717	0
2025-10-22	21.600	21.720	21.600	21.700	21.057	0
2025-10-21	21.460	21.460	21.300	21.300	20.669	0
2025-10-20	21.420	21.560	21.420	21.460	20.824	0
2025-10-17	21.160	21.160	20.800	21.160	20.533	0
2025-10-16	21.460	21.500	21.440	21.480	20.843	0
2025-10-15	21.580	21.580	21.500	21.540	20.901	0
2025-10-14	21.340	21.460	21.240	21.460	20.824	0
2025-10-13	21.560	21.560	21.340	21.340	20.707	0
2025-10-10	21.540	21.680	21.240	21.240	20.610	0
2025-10-09	21.940	21.940	21.860	21.860	21.212	0
2025-10-08	21.780	21.840	21.480	21.840	21.193	0
2025-10-07	21.660	21.680	21.600	21.640	20.998	0
2025-10-06	21.700	21.700	21.500	21.520	20.882	0
2025-10-03	21.600	21.720	21.440	21.440	20.804	0
2025-10-02	21.840	21.840	21.720	21.720	21.076	0
2025-10-01	21.820	21.860	21.800	21.800	21.154	0
2025-09-30	21.860	21.860	21.740	21.760	21.115	0
2025-09-29	22.240	22.260	22.080	22.080	21.425	0
2025-09-26	22.120	22.120	21.880	22.060	21.406	0
2025-09-25	22.000	22.000	21.740	21.740	21.095	0
2025-09-24	21.820	21.900	21.820	21.900	21.251	0
2025-09-23	21.720	21.860	21.720	21.820	21.173	0
2025-09-22	21.540	21.620	21.460	21.620	20.979	0
2025-09-19	21.960	21.960	21.560	21.560	20.921	0
2025-09-18	21.560	21.960	21.560	21.960	21.309	0
2025-09-17	21.680	21.680	21.380	21.480	20.843	0
2025-09-16	21.680	21.680	21.560	21.580	20.940	0
2025-09-15	21.900	21.900	21.740	21.740	21.095	0
2025-09-12	22.020	22.020	22.000	22.000	21.348	0
2025-09-11	22.180	22.280	21.940	21.940	21.290	0
2025-09-10	21.920	21.920	21.760	21.760	21.115	0
2025-09-09	21.760	21.980	21.760	21.980	21.328	0
2025-09-08	22.040	22.040	21.920	21.920	21.270	0
2025-09-05	22.520	22.520	22.160	22.160	21.503	0
2025-09-04	22.420	22.540	22.360	22.540	21.872	48
2025-09-03	23.260	23.260	22.620	22.620	21.949	0
2025-09-02	23.600	23.600	23.100	23.180	22.493	0
2025-09-01	23.440	23.480	23.300	23.480	22.784	0
2025-08-29	23.340	23.400	23.140	23.400	22.706	0
2025-08-28	23.460	23.460	23.180	23.180	22.493	0
2025-08-27	23.560	23.560	23.220	23.220	22.532	0
2025-08-26	23.340	23.520	23.320	23.520	22.823	0
2025-08-25	23.500	23.500	23.360	23.400	22.706	0
2025-08-22	23.540	23.540	23.500	23.520	22.823	0
2025-08-21	23.220	23.340	23.220	23.340	22.648	0
2025-08-20	22.960	23.000	22.860	23.000	22.318	0
2025-08-19	22.960	23.140	22.960	23.100	22.415	0
2025-08-18	22.500	22.620	22.500	22.620	21.949	0
2025-08-15	22.480	22.540	22.400	22.400	21.736	0
2025-08-14	22.420	22.420	22.200	22.200	21.542	0
2025-08-13	22.060	22.200	22.020	22.120	21.464	55

← NewerPage 5 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.