Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	41.400	42.150	41.000	42.000	37.064	44,783
2023-12-13	40.400	41.100	40.100	41.000	36.181	28,327
2023-12-12	41.450	41.450	40.300	40.400	35.652	28,639
2023-12-11	41.200	41.350	40.600	41.200	36.358	39,071
2023-12-08	41.350	41.500	41.000	41.300	36.446	12,566
2023-12-07	41.000	41.500	40.700	41.000	36.181	38,272
2023-12-06	41.550	41.550	40.550	40.700	35.917	33,729
2023-12-05	40.400	41.350	40.100	41.300	36.446	63,390
2023-12-04	41.400	41.400	40.000	40.550	35.784	44,267
2023-12-01	41.600	41.600	40.700	41.350	36.490	23,460
2023-11-30	41.600	42.050	40.200	41.300	36.446	83,210
2023-11-29	42.000	42.550	41.250	41.500	36.623	41,128
2023-11-28	41.600	41.700	40.800	41.700	36.799	42,264
2023-11-27	42.300	42.300	41.550	41.600	36.711	25,064
2023-11-24	42.050	42.200	41.450	42.000	37.064	44,710
2023-11-23	41.600	42.550	40.750	42.150	37.196	68,830
2023-11-22	44.500	44.800	41.200	41.350	36.490	102,888
2023-11-21	46.250	46.300	42.100	42.500	37.505	136,833
2023-11-20	46.000	46.450	45.350	45.800	40.417	42,669
2023-11-17	46.800	46.800	45.050	46.000	40.594	77,142
2023-11-16	48.200	48.200	46.050	46.450	40.991	32,900
2023-11-15	47.600	48.050	47.450	47.750	42.138	13,831
2023-11-14	47.800	48.300	47.000	47.500	41.917	23,181
2023-11-13	48.000	48.100	46.950	47.750	42.138	13,999
2023-11-10	46.800	47.600	46.550	47.600	42.006	11,755
2023-11-09	46.550	47.050	46.050	46.800	41.300	24,990
2023-11-08	47.550	47.550	46.800	47.050	41.520	33,691
2023-11-07	49.400	49.400	47.150	47.150	41.609	19,889
2023-11-06	48.400	49.150	48.400	48.950	43.197	12,152
2023-11-03	49.050	49.250	48.150	48.150	42.491	14,380
2023-11-02	47.800	49.150	47.700	48.700	42.976	19,142
2023-11-01	47.500	47.700	46.950	47.500	41.917	7,653
2023-10-31	48.150	48.150	47.350	47.700	42.094	13,298
2023-10-30	47.000	48.400	47.000	47.550	41.961	16,579
2023-10-27	47.150	47.800	46.600	47.100	41.564	21,241
2023-10-25	48.500	48.550	47.550	47.550	41.961	12,785
2023-10-24	49.450	49.450	48.150	48.400	42.712	9,336
2023-10-23	49.500	49.500	48.600	49.000	43.241	18,092
2023-10-20	50.200	50.500	49.200	49.400	43.594	12,748
2023-10-19	51.300	51.400	50.300	50.800	44.830	12,729
2023-10-18	52.000	52.400	51.400	51.500	45.447	10,866
2023-10-17	51.800	52.300	51.300	52.000	45.888	10,649
2023-10-16	52.800	52.900	51.600	51.700	45.624	12,323
2023-10-13	52.100	52.500	51.800	52.200	46.065	16,322
2023-10-12	51.700	52.300	51.600	51.800	45.712	12,160
2023-10-11	52.500	52.900	51.500	51.900	45.800	18,417
2023-10-10	53.000	53.600	52.200	52.200	46.065	25,413
2023-10-09	51.700	53.200	51.700	52.600	46.418	16,195
2023-10-06	52.200	52.500	51.400	51.900	45.800	9,475
2023-10-05	52.500	52.500	51.000	52.400	46.241	14,011
2023-10-04	53.000	53.000	51.600	52.000	45.888	11,038
2023-10-03	53.700	53.700	52.500	52.500	46.330	24,077
2023-10-02	55.800	56.200	53.700	54.000	47.653	32,279
2023-09-29	56.400	57.600	55.600	55.800	49.242	29,421
2023-09-28	54.100	56.600	54.100	56.000	49.418	23,624
2023-09-27	54.300	54.500	53.100	54.500	48.095	10,048
2023-09-26	54.000	54.100	53.100	53.700	47.389	8,466
2023-09-25	55.700	55.700	53.600	54.200	47.830	17,732
2023-09-22	54.600	55.500	53.900	55.200	48.712	13,198
2023-09-21	55.800	55.800	54.000	54.400	48.006	19,080

← NewerPage 13 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.