SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.900	35.320	34.720	35.320	35.320	0
2026-10-15	35.240	35.240	34.660	34.660	34.660	0
2026-10-14	36.020	36.400	36.020	36.220	36.220	0
2026-10-13	35.920	36.260	35.920	35.960	35.960	0
2026-10-12	35.700	36.220	35.700	36.220	36.220	0
2026-10-09	35.520	35.680	35.460	35.680	35.680	0
2026-10-08	34.940	35.620	34.940	35.620	35.620	0
2026-10-07	34.820	35.280	34.820	35.200	35.200	0
2026-10-06	35.400	35.440	34.820	34.820	34.820	0
2026-10-05	34.960	35.100	34.580	35.100	35.100	0
2026-10-02	34.460	34.520	34.420	34.420	34.420	0
2026-10-01	34.620	34.760	34.460	34.460	34.460	0
2026-09-30	35.700	35.700	35.240	35.240	35.240	0
2026-09-29	36.980	36.980	35.920	35.920	35.920	150
2026-09-28	36.460	37.220	36.460	37.220	37.220	0
2026-09-25	36.200	36.200	36.040	36.040	36.040	0
2026-09-24	36.680	36.680	36.520	36.640	36.640	0
2026-09-23	36.080	36.080	35.940	36.040	36.040	0
2026-09-22	36.280	36.280	35.740	35.880	35.880	0
2026-09-21	36.460	36.660	36.460	36.660	36.660	0
2026-09-18	36.480	36.640	36.400	36.640	36.640	0
2026-09-17	36.340	36.520	36.340	36.500	36.500	0
2026-09-16	36.560	36.560	36.320	36.440	36.440	0
2026-09-15	35.260	35.660	35.260	35.660	35.660	0
2026-09-14	35.860	35.860	35.600	35.700	35.700	0
2026-09-11	35.540	35.680	35.540	35.680	35.680	0
2026-09-10	36.000	36.140	36.000	36.140	36.140	0
2026-09-09	36.640	36.640	36.320	36.320	36.320	0
2026-09-08	36.480	36.660	36.480	36.500	36.500	0
2026-09-07	35.260	35.260	35.260	35.260	35.260	0
2026-09-04	35.560	35.560	35.260	35.260	35.260	0
2026-09-03	35.020	35.460	35.020	35.380	35.380	0
2026-09-02	35.960	35.960	34.760	34.760	34.760	0
2026-09-01	35.340	35.820	35.340	35.820	35.820	0
2026-08-31	34.780	35.260	34.620	35.260	35.260	0
2026-08-28	34.720	34.720	34.200	34.200	34.200	0
2026-08-27	34.360	34.360	34.220	34.360	34.360	0
2026-08-26	34.220	34.300	34.020	34.160	34.160	0
2026-08-25	33.900	34.120	33.900	34.120	34.120	0
2026-08-24	34.320	34.320	34.160	34.200	34.200	0
2026-08-21	35.000	35.000	34.620	34.720	34.720	30
2026-08-20	35.440	35.440	35.200	35.380	35.380	0
2026-08-19	36.200	36.360	36.040	36.040	36.040	0
2026-08-18	36.040	36.260	36.040	36.260	36.260	0
2026-08-17	35.600	36.000	35.600	36.000	36.000	0
2026-08-14	35.500	35.740	35.220	35.220	35.220	0
2026-08-13	34.920	35.100	34.700	35.100	35.100	0
2026-08-12	35.120	35.280	35.120	35.220	35.220	0
2026-08-11	33.620	33.880	33.600	33.600	33.600	0
2026-08-10	32.180	33.000	32.180	33.000	33.000	328
2026-08-07	33.280	33.280	32.480	32.480	31.973	0
2026-08-06	33.920	34.940	33.920	34.940	34.394	0
2026-08-05	31.820	32.000	31.700	32.000	31.500	0
2026-08-04	32.300	32.400	31.640	31.640	31.146	0
2026-08-03	31.900	32.060	31.600	31.600	31.106	0
2026-07-31	32.220	32.220	32.220	32.220	31.717	0
2026-07-30	31.760	32.220	31.760	32.220	31.717	0
2026-07-29	31.700	32.200	31.700	32.200	31.697	0
2026-07-28	31.820	31.820	31.120	31.120	30.634	150
2026-07-27	32.880	32.880	32.440	32.440	31.933	0

Page 1 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.