Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	50.500	51.500	49.550	51.500	45.447	35,085
2023-06-27	51.100	51.100	49.600	50.400	44.477	14,108
2023-06-26	50.300	51.200	50.100	51.000	45.006	15,224
2023-06-23	51.200	51.200	50.300	50.400	44.477	9,995
2023-06-22	51.000	51.800	50.800	50.800	44.830	9,753
2023-06-21	52.000	52.500	51.100	51.700	45.624	13,874
2023-06-20	53.000	53.400	52.000	52.000	45.888	17,883
2023-06-19	54.200	54.200	52.800	53.000	46.771	6,698
2023-06-16	53.200	54.100	52.600	52.800	46.594	30,629
2023-06-15	53.300	53.700	52.700	53.100	46.859	12,100
2023-06-14	54.700	54.700	53.400	53.700	47.389	7,698
2023-06-13	53.700	54.500	53.400	54.400	48.006	20,766
2023-06-12	53.000	54.300	52.800	53.700	47.389	16,661
2023-06-09	53.000	53.300	52.300	52.800	46.594	11,039
2023-06-08	53.500	53.500	52.600	53.200	46.947	6,030
2023-06-07	53.400	53.400	52.300	52.800	46.594	14,322
2023-06-06	54.200	54.200	52.500	53.200	46.947	11,675
2023-06-05	55.000	56.000	54.200	54.200	47.830	22,841
2023-06-02	52.400	55.000	52.300	55.000	48.536	29,113
2023-06-01	51.500	52.500	51.400	52.200	46.065	17,541
2023-05-31	51.000	52.300	51.000	51.400	45.359	32,785
2023-05-30	52.200	53.100	51.300	51.600	45.535	32,678
2023-05-29	52.600	53.100	51.700	52.000	45.888	11,211
2023-05-26	52.800	53.200	52.000	52.100	45.977	50,716
2023-05-25	54.900	54.900	50.400	50.500	44.565	61,393
2023-05-24	53.500	54.800	51.900	54.200	47.830	63,900
2023-05-23	51.000	52.200	50.500	52.200	46.065	30,501
2023-05-22	53.000	53.000	51.600	52.600	44.653	20,834
2023-05-19	52.800	53.400	52.200	52.900	44.908	29,885
2023-05-18	51.900	53.100	51.800	52.400	44.483	20,471
2023-05-17	52.600	52.600	51.300	52.200	44.313	58,062
2023-05-16	54.000	54.000	51.800	52.000	44.144	42,155
2023-05-15	54.500	54.500	52.700	53.300	45.247	27,240
2023-05-12	54.400	55.000	54.000	54.400	46.181	8,822
2023-05-11	54.000	55.300	53.800	54.100	45.926	27,677
2023-05-10	54.400	54.900	53.400	53.800	45.672	17,183
2023-05-09	55.000	55.000	53.200	54.400	46.181	22,186
2023-05-08	54.700	54.800	54.000	54.600	46.351	18,266
2023-05-05	54.300	54.500	53.700	54.100	45.926	34,738
2023-05-04	53.100	54.500	52.700	53.400	45.332	41,522
2023-05-03	55.500	55.500	53.000	53.400	45.332	33,755
2023-05-02	56.500	57.200	54.700	54.700	46.436	23,093
2023-04-28	56.800	57.200	56.000	57.000	48.388	25,959
2023-04-27	56.000	56.800	55.600	56.700	48.134	18,024
2023-04-26	56.700	56.700	54.600	56.000	47.539	49,632
2023-04-25	56.700	57.100	55.700	55.900	47.454	27,759
2023-04-24	56.700	57.300	55.700	56.900	48.303	28,331
2023-04-21	57.900	58.000	55.700	56.600	48.049	41,624
2023-04-20	59.300	59.300	57.900	58.000	49.237	13,311
2023-04-19	59.500	59.700	58.200	58.300	49.492	17,557
2023-04-18	61.100	61.100	59.400	59.500	50.511	9,782
2023-04-17	62.000	62.000	60.000	60.000	50.935	12,537
2023-04-14	61.300	61.300	59.400	60.000	50.935	16,803
2023-04-13	60.000	61.400	59.900	61.100	51.869	15,272
2023-04-12	60.300	60.700	59.500	60.000	50.935	14,907
2023-04-11	60.800	61.900	60.100	60.100	51.020	18,656
2023-04-06	62.400	62.900	60.700	60.800	51.614	26,640
2023-04-05	62.500	62.600	60.600	61.500	52.208	37,022
2023-04-04	62.000	63.000	61.400	62.200	52.803	41,509
2023-04-03	61.400	62.500	60.300	62.000	52.633	35,473

← NewerPage 15 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.