SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	20.880	20.920	20.720	20.900	19.256	0
2025-02-20	20.320	20.560	20.320	20.560	18.943	0
2025-02-19	18.370	18.380	18.220	18.380	16.934	0
2025-02-18	18.030	18.130	18.030	18.130	16.704	0
2025-02-17	17.840	17.970	17.840	17.970	16.557	531
2025-02-14	18.000	18.020	17.920	17.920	16.511	0
2025-02-13	18.120	18.160	18.010	18.010	16.593	0
2025-02-12	18.440	18.440	18.310	18.310	16.870	0
2025-02-11	18.600	18.600	18.400	18.400	16.953	0
2025-02-10	18.480	18.590	18.480	18.520	17.063	0
2025-02-07	18.340	18.400	18.340	18.380	16.934	0
2025-02-06	18.610	18.680	18.540	18.540	17.082	0
2025-02-05	18.370	18.400	18.370	18.380	16.934	0
2025-02-04	18.230	18.230	18.130	18.170	16.741	0
2025-02-03	17.880	18.140	17.880	18.110	16.686	2,593
2025-01-31	17.770	18.170	17.770	18.170	16.741	0
2025-01-30	17.880	17.880	17.740	17.740	16.345	0
2025-01-29	17.800	17.850	17.730	17.850	16.446	0
2025-01-28	17.960	17.960	17.640	17.720	16.326	0
2025-01-27	17.670	17.950	17.670	17.950	16.538	0
2025-01-24	18.140	18.140	17.730	17.940	16.529	0
2025-01-23	18.370	18.370	18.230	18.330	16.888	0
2025-01-22	18.000	18.200	18.000	18.200	16.769	0
2025-01-21	18.160	18.170	18.070	18.070	16.649	0
2025-01-20	18.060	18.340	18.060	18.340	16.897	0
2025-01-17	18.260	18.260	18.180	18.190	16.759	0
2025-01-16	18.170	18.170	18.000	18.100	16.676	0
2025-01-15	18.010	18.030	18.000	18.020	16.603	0
2025-01-14	18.110	18.170	17.950	17.950	16.538	0
2025-01-13	18.150	18.150	17.990	18.040	16.621	0
2025-01-10	17.220	18.170	17.220	18.170	16.741	0
2025-01-09	17.120	17.210	17.120	17.210	15.856	0
2025-01-08	17.440	17.440	17.230	17.270	15.912	0
2025-01-07	17.260	17.400	17.260	17.400	16.031	0
2025-01-06	17.270	17.270	17.080	17.190	15.838	0
2025-01-03	17.240	17.240	17.130	17.180	15.829	0
2025-01-02	17.290	17.290	17.240	17.240	15.884	0
2024-12-30	16.930	16.930	16.890	16.890	15.562	0
2024-12-27	17.050	17.050	16.890	16.890	15.562	0
2024-12-23	16.760	16.760	16.660	16.730	15.414	0
2024-12-20	16.590	16.700	16.580	16.700	15.386	0
2024-12-19	16.710	16.820	16.710	16.820	15.497	0
2024-12-18	16.470	16.620	16.470	16.590	15.285	0
2024-12-17	16.530	16.580	16.500	16.500	15.202	0
2024-12-16	16.730	16.730	16.690	16.730	15.414	0
2024-12-13	16.780	16.880	16.760	16.840	15.515	0
2024-12-12	16.840	16.900	16.840	16.860	15.534	0
2024-12-11	16.850	16.910	16.710	16.710	15.396	0
2024-12-10	17.030	17.030	16.850	16.850	15.525	0
2024-12-09	16.970	17.120	16.970	17.120	15.773	0
2024-12-06	17.180	17.180	17.020	17.020	15.681	0
2024-12-05	17.130	17.180	17.090	17.180	15.829	0
2024-12-04	17.060	17.180	17.060	17.160	15.810	0
2024-12-03	16.920	17.020	16.920	17.020	15.681	0
2024-12-02	17.150	17.150	16.910	16.940	15.608	0
2024-11-29	17.170	17.170	16.990	16.990	15.654	0
2024-11-28	17.200	17.200	17.120	17.170	15.820	0
2024-11-27	17.140	17.140	17.020	17.060	15.718	0
2024-11-26	17.340	17.460	17.320	17.320	15.958	0
2024-11-25	17.820	17.940	17.620	17.620	16.234	0

← NewerPage 8 of 22 · 1,272 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.