SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-05-20	18.770	18.940	18.770	18.910	18.349
2025-05-19	18.690	19.000	18.690	19.000	18.437
2025-05-16	18.620	18.690	18.520	18.520	17.971
2025-05-15	18.710	18.810	18.500	18.570	18.019
2025-05-14	19.140	19.160	19.120	19.160	18.592
2025-05-13	18.730	18.780	18.720	18.720	18.165
2025-05-12	18.940	18.940	18.790	18.790	18.233
2025-05-09	19.080	19.080	18.920	19.000	18.437
2025-05-08	18.710	18.860	18.710	18.860	18.301
2025-05-07	18.600	18.630	18.530	18.530	17.981
2025-05-06	18.470	18.490	18.360	18.490	17.942
2025-05-05	18.690	18.690	18.570	18.580	18.029
2025-05-02	18.730	18.800	18.620	18.800	18.243
2025-04-30	18.390	18.440	18.360	18.370	17.825
2025-04-29	18.100	18.360	18.100	18.330	17.787
2025-04-28	17.990	18.150	17.990	18.140	17.602
2025-04-25	17.780	17.830	17.720	17.800	17.272
2025-04-24	17.320	17.750	17.320	17.750	17.224
2025-04-23	17.560	17.560	17.430	17.430	16.913
2025-04-22	17.130	17.200	17.060	17.100	16.593
2025-04-17	17.050	17.160	17.020	17.160	16.651
2025-04-16	16.590	16.830	16.590	16.830	16.331
2025-04-15	16.570	16.770	16.570	16.770	16.273
2025-04-14	16.320	16.470	16.320	16.470	15.982
2025-04-11	16.120	16.120	15.930	15.930	15.458
2025-04-10	17.300	17.300	17.040	17.040	15.700
2025-04-09	16.430	16.460	16.430	16.460	15.165
2025-04-08	17.140	17.430	17.030	17.030	15.691
2025-04-07	16.220	16.490	16.220	16.490	15.193
2025-04-04	18.470	18.470	17.340	17.430	16.059
2025-04-03	19.370	19.370	18.620	18.620	17.155
2025-04-02	19.860	19.860	19.720	19.780	18.224
2025-04-01	19.930	19.930	19.770	19.780	18.224
2025-03-31	20.080	20.080	19.750	19.750	18.197
2025-03-28	20.520	20.520	20.240	20.240	18.648
2025-03-27	20.100	20.380	20.100	20.380	18.777
2025-03-26	20.300	20.400	20.200	20.400	18.795
2025-03-25	19.940	20.100	19.940	20.100	18.519
2025-03-24	19.870	19.930	19.730	19.930	18.362
2025-03-21	20.220	20.220	19.830	19.890	18.326
2025-03-20	20.420	20.420	20.200	20.200	18.611
2025-03-19	20.260	20.400	20.260	20.280	18.685
2025-03-18	20.040	20.040	19.960	19.960	18.390
2025-03-17	20.260	20.260	19.930	19.930	18.362
2025-03-14	19.910	20.120	19.910	20.060	18.482
2025-03-13	20.040	20.040	19.950	19.950	18.381
2025-03-12	19.670	20.160	19.670	20.160	18.574
2025-03-11	19.470	19.500	19.340	19.340	17.819
2025-03-10	19.590	19.680	19.480	19.480	17.948
2025-03-07	19.780	19.830	19.710	19.710	18.160
2025-03-06	19.760	19.760	19.630	19.700	18.151
2025-03-05	20.060	20.160	19.830	19.830	18.270
2025-03-04	20.460	20.460	19.960	20.020	18.445
2025-03-03	20.280	20.440	20.280	20.420	18.814
2025-02-28	19.900	20.040	19.880	20.040	18.464
2025-02-27	20.000	20.000	19.870	19.890	18.326
2025-02-26	19.930	19.980	19.860	19.860	18.298
2025-02-25	20.500	20.500	20.160	20.180	18.593
2025-02-24	20.780	20.780	20.720	20.720	19.090
2025-02-21	20.880	20.920	20.720	20.900	19.256

← NewerPage 7 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.