Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	37.600	37.950	37.050	37.100	34.352	24,103
2024-06-06	37.400	37.650	37.150	37.450	34.677	31,922
2024-06-05	38.500	38.500	37.300	37.350	34.584	46,945
2024-06-04	39.400	39.400	38.000	38.050	35.232	61,983
2024-06-03	39.450	40.100	38.850	39.000	36.112	36,475
2024-05-31	39.550	39.600	38.800	39.100	36.204	109,268
2024-05-30	40.000	40.100	39.500	39.500	36.575	20,272
2024-05-29	40.000	40.500	39.750	39.850	36.899	40,682
2024-05-28	40.500	40.500	39.650	39.900	36.945	60,980
2024-05-27	40.000	40.800	38.700	40.400	37.408	54,041
2024-05-24	42.000	42.000	39.350	39.350	36.436	149,276
2024-05-23	44.500	44.500	42.400	42.900	39.723	96,044
2024-05-22	46.300	47.350	45.900	46.100	42.686	36,668
2024-05-21	45.000	46.500	45.000	46.150	42.732	29,181
2024-05-20	45.150	45.900	45.150	45.500	42.130	8,382
2024-05-17	45.000	45.550	44.950	45.150	41.806	10,511
2024-05-16	45.000	45.150	44.250	45.000	41.667	14,344
2024-05-15	44.900	45.000	44.100	44.550	41.251	11,927
2024-05-14	44.200	45.100	44.200	44.900	41.575	16,505
2024-05-13	44.300	44.500	44.000	44.200	40.927	25,252
2024-05-10	43.800	44.550	43.700	44.350	41.066	19,212
2024-05-09	43.100	43.800	42.950	43.800	40.556	10,872
2024-05-08	42.500	43.100	42.500	43.000	39.816	17,230
2024-05-07	42.850	43.100	42.000	42.600	39.445	30,366
2024-05-06	42.600	43.100	42.250	42.500	39.353	10,673
2024-05-03	43.150	43.150	42.100	42.350	39.214	23,628
2024-05-02	44.100	44.100	42.500	42.600	39.445	33,309
2024-04-30	46.000	46.300	45.700	45.700	40.329	16,629
2024-04-29	45.800	46.100	45.600	45.900	40.505	21,125
2024-04-26	46.700	47.000	45.850	45.850	40.461	16,818
2024-04-25	46.950	46.950	45.900	46.250	40.814	13,038
2024-04-24	47.100	47.100	46.150	46.250	40.814	14,318
2024-04-23	47.400	47.700	46.500	46.850	41.344	39,968
2024-04-22	47.300	47.650	46.650	47.050	41.520	20,248
2024-04-19	47.000	48.000	46.750	46.750	41.256	23,620
2024-04-18	48.200	48.200	46.250	46.850	41.344	13,128
2024-04-17	46.050	48.150	46.050	47.350	41.785	30,165
2024-04-16	48.000	48.050	46.550	46.550	41.079	25,824
2024-04-15	49.400	49.400	47.650	48.300	42.623	74,944
2024-04-12	47.000	48.700	46.550	48.600	42.888	38,990
2024-04-11	47.500	48.000	46.000	46.250	40.814	38,395
2024-04-10	45.800	47.450	45.400	47.450	41.873	33,163
2024-04-09	44.800	45.700	44.500	45.500	40.152	29,813
2024-04-08	44.950	45.200	44.500	44.550	39.314	16,578
2024-04-05	44.500	44.850	44.050	44.550	39.314	21,054
2024-04-04	44.950	44.950	44.300	44.500	39.270	12,027
2024-04-03	44.950	44.950	44.200	44.800	39.535	8,377
2024-04-02	44.650	44.950	44.100	44.500	39.270	20,913
2024-03-28	44.800	44.800	43.650	44.300	39.093	27,683
2024-03-27	45.200	45.350	44.800	44.900	39.623	15,719
2024-03-26	45.150	45.500	44.600	44.900	39.623	33,153
2024-03-25	45.000	45.300	44.300	44.900	39.623	51,447
2024-03-22	44.000	44.400	43.400	44.000	38.829	35,666
2024-03-21	44.750	44.750	43.600	43.600	38.476	26,186
2024-03-20	42.500	44.950	41.850	43.300	38.211	60,962
2024-03-19	42.100	42.350	41.600	42.300	37.329	17,430
2024-03-18	41.300	42.100	41.300	41.800	36.887	11,922
2024-03-15	41.500	42.000	41.150	41.300	36.446	47,616
2024-03-14	41.500	41.700	41.250	41.500	36.623	8,412
2024-03-13	41.250	41.400	40.950	41.300	36.446	7,888

← NewerPage 11 of 22 · 1,271 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.