Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	58.000	58.700	57.600	58.500	49.662	9,406
2023-01-05	56.300	58.100	56.300	57.600	48.898	16,272
2023-01-04	59.000	59.000	56.400	56.800	48.218	41,619
2023-01-03	60.700	61.100	59.000	59.000	50.086	7,892
2023-01-02	59.200	60.700	58.600	60.500	51.359	12,615
2022-12-30	58.200	59.100	58.200	58.200	49.407	9,570
2022-12-29	57.100	58.600	56.700	58.400	49.577	12,271
2022-12-28	58.900	58.900	57.100	57.500	48.813	20,476
2022-12-27	59.500	59.700	58.100	58.600	49.747	21,792
2022-12-23	58.900	59.700	58.900	59.500	50.511	15,344
2022-12-22	59.800	59.800	58.500	58.900	50.001	18,298
2022-12-21	57.300	59.400	56.400	59.000	50.086	23,659
2022-12-20	56.000	57.800	55.600	57.300	48.643	17,520
2022-12-19	57.600	57.600	56.000	56.500	47.964	11,892
2022-12-16	56.600	57.700	55.500	56.200	47.709	41,527
2022-12-15	56.400	57.700	56.000	57.200	48.558	39,750
2022-12-14	58.200	58.200	57.000	57.600	48.898	31,973
2022-12-13	59.000	59.000	57.200	57.700	48.982	18,483
2022-12-12	58.400	58.900	56.300	58.800	49.916	22,643
2022-12-09	56.900	57.100	55.600	56.300	47.794	23,702
2022-12-08	57.000	57.500	56.300	56.800	48.218	26,397
2022-12-07	60.000	60.000	56.900	57.100	48.473	45,541
2022-12-06	61.600	62.000	60.400	60.500	51.359	19,012
2022-12-05	63.100	63.500	62.100	62.200	52.803	12,045
2022-12-02	62.400	64.000	62.200	63.000	53.482	18,255
2022-12-01	64.500	64.700	63.000	63.400	53.821	21,219
2022-11-30	63.000	64.800	62.500	64.800	55.010	45,668
2022-11-29	61.600	63.000	60.900	62.600	53.142	44,610
2022-11-28	62.800	62.800	59.100	61.000	51.784	53,787
2022-11-25	62.000	64.200	61.800	63.500	53.906	64,531
2022-11-24	63.500	63.500	60.600	62.100	52.718	39,786
2022-11-23	61.400	62.100	60.700	61.500	52.208	34,223
2022-11-22	58.800	61.500	58.700	61.000	51.784	22,518
2022-11-21	60.200	60.700	57.600	58.100	49.322	36,155
2022-11-18	61.000	61.700	59.700	60.300	51.190	24,543
2022-11-17	61.900	62.300	60.900	61.000	51.784	15,809
2022-11-16	63.200	63.700	61.800	62.500	53.057	31,600
2022-11-15	61.300	63.500	61.300	63.000	53.482	49,739
2022-11-14	61.200	62.700	60.700	62.200	52.803	20,645
2022-11-11	60.000	62.600	59.600	62.300	52.888	34,859
2022-11-10	59.500	62.700	59.100	60.800	51.614	29,820
2022-11-09	62.100	63.000	59.900	60.700	51.529	30,898
2022-11-08	60.800	62.200	60.200	62.100	52.718	53,152
2022-11-07	59.400	61.500	59.400	61.300	52.039	32,538
2022-11-04	58.600	60.800	58.300	59.900	50.850	52,677
2022-11-03	59.000	59.100	57.600	58.000	49.237	23,737
2022-11-02	57.300	59.100	57.000	59.100	50.171	41,865
2022-11-01	55.700	58.400	55.700	57.500	48.813	25,308
2022-10-31	55.500	56.600	54.200	55.700	47.285	18,709
2022-10-28	54.500	55.400	53.500	55.300	46.945	21,835
2022-10-27	53.400	54.400	53.300	54.100	45.926	19,765
2022-10-25	51.300	52.900	50.600	52.300	44.398	22,781
2022-10-24	51.100	51.200	49.300	50.100	42.531	28,208
2022-10-21	50.300	51.200	48.700	50.800	43.125	27,257
2022-10-20	48.400	50.700	48.400	50.500	42.870	27,788
2022-10-19	48.400	48.700	47.350	48.350	41.045	14,456
2022-10-18	49.450	49.650	47.600	47.700	40.493	18,012
2022-10-17	47.100	49.800	47.100	49.450	41.979	25,255
2022-10-14	50.100	50.100	47.350	47.700	40.493	41,067
2022-10-13	46.350	48.300	46.250	48.000	40.748	31,009

← NewerPage 17 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.