Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	60.000	61.500	58.400	59.300	50.341	37,024
2023-03-30	57.000	60.700	57.000	60.300	51.190	47,436
2023-03-29	56.800	57.300	56.100	57.100	48.473	20,855
2023-03-28	57.700	59.000	56.200	57.200	48.558	31,797
2023-03-27	60.000	61.900	56.700	57.300	48.643	39,537
2023-03-24	61.100	61.100	57.900	59.000	50.086	50,743
2023-03-23	62.400	63.000	61.600	61.700	52.378	16,102
2023-03-22	64.800	64.800	62.400	62.800	53.312	18,618
2023-03-21	63.200	65.800	62.600	64.600	54.840	32,108
2023-03-20	61.800	62.400	59.300	62.200	52.803	39,906
2023-03-17	65.000	66.200	61.200	62.500	53.057	55,369
2023-03-16	61.000	63.700	60.100	62.400	52.972	58,043
2023-03-15	66.000	66.200	61.100	61.300	52.039	66,883
2023-03-14	65.400	67.200	63.600	66.600	56.538	24,414
2023-03-13	68.100	68.400	63.000	65.100	55.264	46,885
2023-03-10	68.900	68.900	66.800	68.600	58.236	27,680
2023-03-09	69.800	69.800	68.100	69.000	58.575	22,235
2023-03-08	67.500	70.300	67.500	69.500	59.000	17,405
2023-03-07	68.700	68.800	67.500	67.800	57.557	9,472
2023-03-06	70.900	70.900	67.700	68.600	58.236	18,932
2023-03-03	69.000	71.100	69.000	70.900	60.188	24,728
2023-03-02	68.800	69.900	68.200	69.400	58.915	17,678
2023-03-01	68.500	69.300	68.000	68.700	58.321	16,083
2023-02-28	70.000	70.000	68.300	68.500	58.151	17,239
2023-02-27	66.500	69.500	66.500	69.400	58.915	23,613
2023-02-24	67.200	68.000	66.400	66.800	56.708	17,204
2023-02-23	68.300	68.400	66.200	67.100	56.962	25,778
2023-02-22	68.400	68.400	65.900	67.000	56.877	27,367
2023-02-21	70.000	70.000	68.200	68.800	58.405	18,290
2023-02-20	70.500	70.500	68.600	69.000	58.575	13,338
2023-02-17	71.200	71.200	69.000	69.600	59.085	18,795
2023-02-16	70.500	71.900	70.300	71.700	60.867	24,447
2023-02-15	72.000	72.000	69.900	70.300	59.679	15,830
2023-02-14	70.000	72.100	70.000	71.600	60.782	27,329
2023-02-13	69.900	71.600	69.900	70.200	59.594	15,568
2023-02-10	70.200	71.900	69.400	71.300	60.528	38,660
2023-02-09	70.100	71.600	70.000	70.800	60.103	36,642
2023-02-08	68.100	72.000	68.100	69.900	59.339	90,713
2023-02-07	64.700	68.100	64.400	67.800	57.557	34,872
2023-02-06	64.300	64.600	63.900	64.200	54.500	15,123
2023-02-03	63.700	65.200	63.200	64.900	55.095	25,298
2023-02-02	67.500	67.500	63.800	64.000	54.331	23,799
2023-02-01	67.400	69.000	66.700	66.700	56.623	42,240
2023-01-31	65.000	67.500	63.700	67.400	57.217	50,003
2023-01-30	65.800	65.800	63.600	65.100	55.264	20,425
2023-01-27	65.100	66.700	65.000	65.500	55.604	14,358
2023-01-26	66.800	66.800	64.800	65.200	55.349	20,637
2023-01-25	65.000	65.800	64.800	65.500	55.604	15,995
2023-01-24	66.900	66.900	64.400	65.400	55.519	33,018
2023-01-23	66.500	67.400	65.900	66.600	56.538	29,918
2023-01-20	63.800	67.700	63.800	66.800	56.708	54,096
2023-01-19	63.900	64.700	62.300	64.100	54.416	39,449
2023-01-18	61.000	65.200	61.000	65.100	55.264	161,446
2023-01-17	61.300	61.600	59.300	59.600	50.595	26,750
2023-01-16	60.300	62.100	60.300	61.600	52.293	19,481
2023-01-13	60.300	61.200	59.800	60.300	51.190	15,616
2023-01-12	59.100	60.500	58.400	60.400	51.275	15,694
2023-01-11	59.000	59.300	58.200	58.500	49.662	20,821
2023-01-10	59.000	59.100	57.600	58.400	49.577	13,353
2023-01-09	58.900	60.000	58.800	59.000	50.086	21,349

← NewerPage 16 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.