SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	18.070	18.070	17.780	17.780	16.382	0
2024-11-21	17.630	17.780	17.540	17.780	16.382	0
2024-11-20	17.610	17.740	17.610	17.690	16.299	0
2024-11-19	17.910	17.910	17.570	17.570	16.188	0
2024-11-18	17.660	17.740	17.660	17.740	16.345	0
2024-11-15	17.410	17.620	17.410	17.620	16.234	0
2024-11-14	17.740	17.820	17.740	17.820	16.418	0
2024-11-13	17.360	17.520	17.310	17.310	15.949	0
2024-11-12	17.860	17.860	17.580	17.580	16.197	0
2024-11-11	17.980	17.980	17.900	17.960	16.547	0
2024-11-08	17.650	17.760	17.650	17.740	16.345	0
2024-11-07	17.440	17.550	17.390	17.550	16.170	0
2024-11-06	17.140	17.370	17.140	17.200	15.847	0
2024-11-05	16.950	17.010	16.950	16.970	15.635	0
2024-11-04	16.990	17.110	16.860	16.860	15.534	200
2024-11-01	16.960	17.010	16.960	17.010	15.672	0
2024-10-31	16.760	16.760	16.700	16.730	15.414	0
2024-10-30	16.780	16.780	16.620	16.670	15.359	0
2024-10-29	16.710	16.830	16.710	16.830	15.506	0
2024-10-28	16.670	16.670	16.530	16.530	15.230	0
2024-10-25	16.700	16.850	16.700	16.850	15.525	0
2024-10-24	16.820	16.900	16.760	16.760	15.442	0
2024-10-23	16.800	16.800	16.620	16.660	15.350	0
2024-10-22	16.800	16.800	16.660	16.760	15.442	0
2024-10-21	17.050	17.050	16.890	16.890	15.562	0
2024-10-18	17.140	17.140	17.090	17.090	15.746	0
2024-10-17	16.890	17.040	16.890	17.040	15.700	0
2024-10-16	17.040	17.040	16.870	16.990	15.654	0
2024-10-15	16.930	17.060	16.930	17.060	15.718	0
2024-10-14	17.220	17.230	17.130	17.230	15.875	0
2024-10-11	17.070	17.150	17.060	17.130	15.783	0
2024-10-10	16.960	16.990	16.840	16.990	15.654	0
2024-10-09	16.800	16.900	16.800	16.860	15.534	0
2024-10-08	17.180	17.180	17.010	17.150	15.801	0
2024-10-07	17.320	17.340	17.250	17.320	15.958	0
2024-10-04	17.200	17.330	17.200	17.330	15.967	0
2024-10-03	16.850	16.930	16.750	16.930	15.598	0
2024-10-02	16.730	16.830	16.730	16.810	15.488	0
2024-10-01	16.430	16.610	16.430	16.610	15.304	0
2024-09-30	16.700	16.700	16.470	16.470	15.175	0
2024-09-27	16.250	16.420	16.250	16.420	15.129	0
2024-09-26	16.340	16.470	16.340	16.390	15.101	0
2024-09-25	16.690	16.690	16.420	16.420	15.129	0
2024-09-24	16.740	16.830	16.740	16.830	15.506	0
2024-09-23	16.530	16.530	16.430	16.460	15.165	0
2024-09-20	16.500	16.500	16.450	16.450	15.156	0
2024-09-19	16.490	16.530	16.420	16.530	15.230	0
2024-09-18	16.410	16.410	16.230	16.230	14.953	0
2024-09-17	16.480	16.480	16.380	16.380	15.092	0
2024-09-16	16.220	16.320	16.220	16.320	15.036	0
2024-09-13	16.130	16.170	16.130	16.150	14.880	0
2024-09-12	16.150	16.150	15.980	16.010	14.751	0
2024-09-11	15.970	16.060	15.970	16.040	14.778	0
2024-09-10	16.220	16.220	16.090	16.090	14.824	0
2024-09-09	16.220	16.220	16.130	16.130	14.861	0
2024-09-06	16.150	16.290	16.150	16.290	15.009	0
2024-09-05	16.440	16.440	16.140	16.260	14.981	0
2024-09-04	16.600	16.680	16.600	16.620	15.313	0
2024-09-03	16.910	17.040	16.760	16.760	15.442	0
2024-09-02	17.060	17.060	16.970	16.970	15.635	0

← NewerPage 9 of 22 · 1,274 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.