Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	55.900	56.200	55.500	55.500	48.977	10,705
2023-09-19	55.400	56.500	55.400	56.200	49.595	8,531
2023-09-18	55.800	57.000	55.400	55.400	48.889	9,519
2023-09-15	56.000	57.500	55.700	56.400	49.771	43,243
2023-09-14	55.800	56.200	55.500	55.600	49.065	8,930
2023-09-13	55.700	56.100	55.000	55.700	49.154	7,537
2023-09-12	54.900	56.000	54.300	56.000	49.418	22,282
2023-09-11	54.000	55.300	53.900	54.900	48.448	17,609
2023-09-08	54.100	54.200	53.600	53.800	47.477	9,875
2023-09-07	53.900	54.300	53.100	53.800	47.477	28,344
2023-09-06	54.300	54.800	53.500	53.700	47.389	12,298
2023-09-05	53.400	54.400	52.500	54.100	47.742	17,743
2023-09-04	53.500	53.800	52.800	53.000	46.771	11,402
2023-09-01	52.700	54.000	51.500	53.200	46.947	22,132
2023-08-31	51.500	52.000	51.200	51.300	45.271	15,912
2023-08-30	52.300	52.400	51.700	52.000	45.888	6,247
2023-08-29	53.400	53.400	51.600	51.600	45.535	7,898
2023-08-28	51.800	53.200	51.700	53.000	46.771	7,631
2023-08-25	52.300	52.300	50.900	51.300	45.271	8,382
2023-08-24	53.400	53.800	51.700	51.700	45.624	22,582
2023-08-23	53.800	54.000	52.200	52.400	46.241	19,706
2023-08-22	55.800	55.800	53.600	53.600	47.300	24,404
2023-08-21	55.000	55.700	54.900	54.900	48.448	7,252
2023-08-18	56.400	56.400	54.200	54.400	48.006	10,486
2023-08-17	56.000	56.800	55.600	56.800	50.124	7,956
2023-08-16	54.700	56.000	54.200	56.000	49.418	5,882
2023-08-15	56.100	56.500	55.500	55.500	48.977	5,282
2023-08-14	56.000	56.500	55.300	56.500	49.860	17,563
2023-08-11	56.300	56.300	54.800	56.000	49.418	5,482
2023-08-10	57.500	57.500	55.400	55.600	49.065	9,202
2023-08-09	56.200	57.600	56.000	57.000	50.301	24,513
2023-08-08	56.000	56.000	54.900	55.800	49.242	12,069
2023-08-07	55.300	56.400	55.200	56.100	49.507	14,593
2023-08-04	54.400	55.300	54.400	55.300	48.801	9,760
2023-08-03	54.400	54.400	53.300	54.400	48.006	10,400
2023-08-02	54.100	55.100	53.700	54.500	48.095	15,543
2023-08-01	54.700	55.700	54.700	55.000	48.536	9,170
2023-07-31	53.000	55.600	53.000	55.000	48.536	19,099
2023-07-28	54.000	54.300	53.000	53.500	47.212	18,254
2023-07-27	53.500	54.700	53.500	53.700	47.389	9,398
2023-07-26	55.000	55.000	53.500	53.900	47.565	9,937
2023-07-25	54.000	54.900	54.000	54.400	48.006	8,568
2023-07-24	53.000	54.800	53.000	54.400	48.006	7,457
2023-07-21	53.600	54.500	53.300	54.000	47.653	17,915
2023-07-20	53.000	54.900	53.000	53.500	47.212	13,695
2023-07-19	53.300	54.200	52.900	53.300	47.036	22,237
2023-07-18	53.300	54.400	53.300	53.800	47.477	15,869
2023-07-17	53.700	54.400	53.000	53.400	47.124	8,250
2023-07-14	53.300	54.300	53.300	54.000	47.653	13,801
2023-07-13	53.500	54.200	53.200	53.700	47.389	14,149
2023-07-12	52.200	54.600	52.000	54.100	47.742	14,318
2023-07-11	53.600	53.600	52.000	52.400	46.241	7,860
2023-07-10	53.200	53.900	52.700	52.800	46.594	10,192
2023-07-07	51.400	53.500	51.400	53.500	47.212	12,978
2023-07-06	53.000	54.300	52.600	52.700	46.506	18,377
2023-07-05	52.200	53.400	52.200	53.400	47.124	12,447
2023-07-04	52.300	53.300	52.100	53.200	46.947	11,253
2023-07-03	53.100	53.500	52.400	52.900	46.683	12,416
2023-06-30	52.300	53.500	52.300	53.100	46.859	15,933
2023-06-29	51.600	52.500	51.200	52.200	46.065	8,381

← NewerPage 14 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.