SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	21.660	21.780	21.620	21.780	21.134	0
2025-08-11	21.820	21.820	21.500	21.740	21.095	0
2025-08-08	21.900	22.040	21.760	21.760	21.115	0
2025-08-07	21.940	21.940	21.780	21.780	21.134	0
2025-08-06	22.680	22.760	22.680	22.760	22.085	0
2025-08-05	22.680	22.680	22.580	22.580	21.911	0
2025-08-04	22.680	22.680	22.500	22.500	21.833	0
2025-08-01	22.900	22.900	22.800	22.860	22.182	0
2025-07-31	22.980	22.980	22.700	22.700	22.027	0
2025-07-30	23.220	23.220	22.940	22.960	22.279	110
2025-07-29	22.620	23.080	22.620	23.080	22.396	0
2025-07-28	22.340	22.380	22.300	22.380	21.717	0
2025-07-25	22.220	22.240	22.140	22.140	21.484	0
2025-07-24	22.680	22.680	22.040	22.040	21.387	0
2025-07-23	22.660	22.660	22.480	22.480	21.814	0
2025-07-22	22.660	22.660	22.500	22.500	21.833	0
2025-07-21	22.780	22.780	22.740	22.740	22.066	0
2025-07-18	22.840	22.840	22.740	22.800	22.124	0
2025-07-17	22.660	22.700	22.600	22.600	21.930	0
2025-07-16	23.080	23.080	22.800	22.800	22.124	0
2025-07-15	23.240	23.240	22.980	22.980	22.299	0
2025-07-14	23.200	23.300	23.200	23.300	22.609	0
2025-07-11	23.180	23.180	22.940	23.040	22.357	0
2025-07-10	23.240	23.240	23.180	23.180	22.493	0
2025-07-09	23.500	23.500	23.360	23.360	22.667	0
2025-07-08	22.960	23.200	22.960	23.200	22.512	0
2025-07-07	22.760	22.880	22.740	22.740	22.066	0
2025-07-04	22.840	22.860	22.740	22.860	22.182	0
2025-07-03	22.800	22.960	22.800	22.880	22.202	0
2025-07-02	22.480	22.660	22.480	22.660	21.988	0
2025-07-01	22.480	22.480	22.300	22.400	21.736	0
2025-06-30	22.420	22.500	22.420	22.480	21.814	0
2025-06-27	22.320	22.400	22.320	22.380	21.717	0
2025-06-26	22.160	22.380	22.160	22.380	21.717	0
2025-06-25	22.480	22.480	22.160	22.160	21.503	0
2025-06-24	22.380	22.520	22.380	22.420	21.755	0
2025-06-23	23.080	23.080	22.900	22.980	22.299	0
2025-06-20	23.200	23.360	22.960	22.960	22.279	0
2025-06-19	23.280	23.280	23.100	23.140	22.454	0
2025-06-18	23.040	23.100	23.040	23.100	22.415	0
2025-06-17	22.800	23.080	22.800	23.060	22.376	0
2025-06-16	22.660	22.960	22.660	22.820	22.143	0
2025-06-13	22.660	22.720	22.480	22.480	21.814	0
2025-06-12	22.260	22.480	22.240	22.480	21.814	0
2025-06-11	22.120	22.120	22.020	22.100	21.445	0
2025-06-10	21.920	22.140	21.920	22.040	21.387	0
2025-06-09	21.680	22.020	21.680	22.020	21.367	0
2025-06-06	21.200	21.220	21.120	21.220	20.591	0
2025-06-05	21.080	21.160	21.080	21.140	20.513	0
2025-06-04	21.420	21.420	21.180	21.180	20.552	0
2025-06-03	20.900	21.080	20.900	21.080	20.455	0
2025-06-02	20.480	20.820	20.480	20.820	20.203	0
2025-05-30	20.220	20.380	20.220	20.220	19.621	0
2025-05-29	20.280	20.340	20.140	20.140	19.543	0
2025-05-28	20.080	20.160	20.080	20.160	19.562	0
2025-05-27	19.490	19.910	19.490	19.910	19.320	0
2025-05-26	19.060	19.240	19.010	19.240	18.670	0
2025-05-23	19.180	19.260	18.840	18.840	18.281	0
2025-05-22	18.980	19.070	18.910	19.060	18.495	0
2025-05-21	19.000	19.180	19.000	19.180	18.611	0

← NewerPage 6 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.