Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	40.500	41.350	40.500	40.950	36.137	13,194
2024-03-11	41.300	41.300	40.300	40.450	35.696	22,870
2024-03-08	41.900	42.100	41.200	41.250	36.402	10,227
2024-03-07	41.600	42.300	41.000	42.250	37.284	40,632
2024-03-06	41.550	41.900	41.150	41.500	36.623	16,523
2024-03-05	41.500	41.550	41.100	41.550	36.667	19,923
2024-03-04	42.050	42.100	41.400	41.400	36.534	7,466
2024-03-01	41.950	42.300	41.600	42.000	37.064	26,286
2024-02-29	41.500	41.750	41.150	41.650	36.755	29,728
2024-02-28	41.800	42.000	41.200	41.200	36.358	17,987
2024-02-27	41.350	41.900	41.100	41.750	36.843	26,494
2024-02-26	41.350	41.900	41.000	41.700	36.799	26,393
2024-02-23	41.700	42.050	41.050	41.250	36.402	17,609
2024-02-22	41.900	42.500	41.500	41.650	36.755	14,921
2024-02-21	42.250	42.250	41.300	41.450	36.578	18,611
2024-02-20	42.600	42.600	41.700	41.750	36.843	10,373
2024-02-19	42.500	42.850	42.200	42.350	37.373	9,536
2024-02-16	42.300	42.650	42.250	42.400	37.417	9,069
2024-02-15	41.550	42.100	41.500	42.050	37.108	8,774
2024-02-14	41.350	41.800	41.350	41.400	36.534	11,649
2024-02-13	42.200	42.300	41.500	41.650	36.755	15,529
2024-02-12	42.000	42.350	41.750	41.850	36.931	14,449
2024-02-09	42.000	42.400	41.500	41.650	36.755	14,310
2024-02-08	42.200	42.850	41.450	42.200	37.240	23,910
2024-02-07	43.700	43.700	42.300	42.400	37.417	21,004
2024-02-06	43.300	43.600	42.750	43.350	38.255	10,119
2024-02-05	43.900	43.900	42.700	42.750	37.726	15,586
2024-02-02	44.950	44.950	43.550	43.650	38.520	18,457
2024-02-01	43.500	44.500	43.500	44.250	39.049	10,458
2024-01-31	44.200	44.350	43.550	44.050	38.873	17,816
2024-01-30	45.300	45.300	43.700	43.900	38.740	18,203
2024-01-29	46.500	47.450	44.950	45.000	39.711	38,764
2024-01-26	45.000	46.500	44.850	46.250	40.814	27,905
2024-01-25	44.750	44.850	44.450	44.600	39.358	10,904
2024-01-24	44.650	45.000	44.150	44.750	39.491	22,023
2024-01-23	44.200	44.550	43.500	44.100	38.917	14,123
2024-01-22	44.350	44.350	43.500	44.000	38.829	12,861
2024-01-19	44.500	44.800	43.850	43.850	38.696	20,726
2024-01-18	44.000	44.250	43.550	44.100	38.917	25,924
2024-01-17	43.400	44.000	42.800	43.650	38.520	30,288
2024-01-16	43.250	44.050	43.150	43.750	38.608	11,873
2024-01-15	43.750	43.850	43.100	43.850	38.696	20,591
2024-01-12	43.000	43.700	42.150	43.350	38.255	21,776
2024-01-11	43.250	43.250	42.300	42.300	37.329	23,364
2024-01-10	42.900	43.050	42.450	42.800	37.770	21,219
2024-01-09	43.600	43.800	42.800	42.850	37.814	20,369
2024-01-08	43.900	44.200	43.250	43.450	38.343	18,885
2024-01-05	43.450	44.150	42.950	44.000	38.829	26,053
2024-01-04	43.000	43.450	42.750	43.200	38.123	25,034
2024-01-03	43.350	43.450	42.250	42.450	37.461	21,262
2024-01-02	44.500	44.900	43.000	43.000	37.946	33,073
2023-12-29	44.000	44.400	43.550	44.200	39.005	18,918
2023-12-28	43.850	44.050	43.450	43.550	38.432	33,954
2023-12-27	43.000	44.200	43.000	43.800	38.652	24,715
2023-12-22	43.300	43.300	42.550	42.800	37.770	11,979
2023-12-21	42.900	43.150	42.350	43.150	38.079	20,056
2023-12-20	42.900	43.400	42.550	42.800	37.770	18,324
2023-12-19	43.100	43.150	41.750	42.400	37.417	30,698
2023-12-18	42.000	42.750	42.000	42.700	37.682	25,148
2023-12-15	42.000	42.850	42.000	42.250	37.284	72,392

← NewerPage 12 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.