Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	32.100	32.700	31.700	32.700	30.278	40,165
2024-08-29	30.900	32.600	30.900	32.450	30.047	27,860
2024-08-28	31.700	31.700	31.000	31.000	28.704	24,430
2024-08-27	32.400	32.600	31.300	31.500	29.167	33,027
2024-08-26	31.200	32.350	31.150	32.200	29.815	53,815
2024-08-23	31.100	31.400	30.800	31.000	28.704	45,358
2024-08-22	33.200	33.200	30.450	30.600	28.334	196,717
2024-08-21	33.700	33.750	33.200	33.450	30.973	19,941
2024-08-20	34.500	34.500	33.250	33.250	30.788	11,520
2024-08-19	33.150	34.650	33.150	34.000	31.482	19,566
2024-08-16	33.700	33.900	33.000	33.400	30.926	17,181
2024-08-15	33.250	33.750	33.100	33.650	31.158	14,926
2024-08-14	33.650	34.100	33.500	33.500	31.019	13,613
2024-08-13	34.000	34.400	33.500	33.650	31.158	10,810
2024-08-12	33.750	34.450	33.750	34.050	31.528	13,280
2024-08-09	34.500	34.800	34.300	34.350	31.806	8,127
2024-08-08	34.750	34.800	34.000	34.250	31.714	10,985
2024-08-07	34.300	34.700	33.650	34.450	31.899	16,696
2024-08-06	33.050	34.100	33.050	33.700	31.204	17,889
2024-08-05	34.200	34.250	32.700	33.300	30.834	52,516
2024-08-02	36.500	36.500	34.750	34.750	32.177	37,648
2024-08-01	36.750	36.850	36.000	36.550	33.843	16,244
2024-07-31	36.100	36.800	35.850	36.700	33.982	14,907
2024-07-30	35.800	36.400	35.800	36.050	33.380	12,941
2024-07-29	35.800	36.250	35.800	35.800	33.149	10,903
2024-07-26	36.200	36.400	35.950	35.950	33.288	7,865
2024-07-25	35.900	36.050	34.900	36.050	33.380	24,877
2024-07-24	36.200	36.400	35.700	35.700	33.056	13,584
2024-07-23	36.200	36.500	35.750	35.900	33.241	9,224
2024-07-22	36.800	36.800	36.200	36.250	33.565	7,766
2024-07-19	36.950	37.200	36.850	37.000	34.260	12,534
2024-07-18	36.500	36.950	36.300	36.950	34.214	15,614
2024-07-17	35.700	36.450	35.700	36.450	33.751	10,684
2024-07-16	36.000	36.300	35.700	35.700	33.056	9,897
2024-07-15	36.450	36.550	35.850	36.000	33.334	18,984
2024-07-12	36.000	36.750	36.000	36.750	34.028	20,711
2024-07-11	36.900	36.900	35.850	36.050	33.380	24,823
2024-07-10	36.600	37.200	35.950	36.450	33.751	23,581
2024-07-09	37.550	37.550	35.300	36.350	33.658	53,925
2024-07-08	38.000	38.000	37.200	37.200	34.445	16,591
2024-07-05	37.950	38.150	37.700	37.700	34.908	8,389
2024-07-04	38.000	38.400	37.900	37.950	35.140	10,114
2024-07-03	37.800	38.050	37.600	37.800	35.001	12,397
2024-07-02	37.850	37.950	37.600	37.900	35.093	7,179
2024-07-01	38.050	38.250	37.750	37.750	34.954	7,052
2024-06-28	37.700	38.050	37.700	37.800	35.001	8,313
2024-06-27	38.250	38.250	37.650	37.650	34.862	9,653
2024-06-26	37.550	38.300	37.550	37.900	35.093	60,690
2024-06-25	38.050	38.050	37.350	37.650	34.862	11,249
2024-06-24	37.400	38.100	37.400	37.950	35.140	13,626
2024-06-21	38.200	38.200	37.400	37.400	34.630	31,763
2024-06-20	37.600	38.200	37.600	38.200	35.371	13,689
2024-06-19	38.500	38.500	37.650	37.650	34.862	10,524
2024-06-18	37.600	38.500	37.600	38.450	35.602	28,205
2024-06-17	37.500	37.600	37.000	37.500	34.723	37,551
2024-06-14	38.200	38.400	37.350	37.350	34.584	29,026
2024-06-13	38.400	38.400	38.000	38.150	35.325	20,632
2024-06-12	37.900	38.600	37.550	38.250	35.417	31,454
2024-06-11	38.350	38.350	37.650	37.650	34.862	21,971
2024-06-10	37.300	37.900	36.850	37.850	35.047	34,023

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.7500 EUR
2025-05-08	1.7500 EUR
2024-05-02	2.0000 EUR
2023-05-23	2.0000 EUR
2022-05-17	0.7500 EUR
2020-05-12	1.2000 EUR
2019-05-20	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.