Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	48.900	49.050	45.650	46.000	39.050	18,591
2022-10-11	48.150	48.950	47.600	48.600	41.257	40,603
2022-10-10	51.600	51.700	49.350	49.350	41.894	39,357
2022-10-07	51.000	51.600	50.700	51.300	43.549	21,384
2022-10-06	50.700	50.700	49.550	50.400	42.785	21,070
2022-10-05	49.400	49.600	47.950	49.500	42.021	25,429
2022-10-04	47.550	49.450	47.250	49.000	41.597	49,384
2022-10-03	44.200	47.550	44.200	47.250	40.111	63,293
2022-09-30	44.000	46.100	44.000	44.900	38.116	57,593
2022-09-29	45.000	45.800	44.400	44.900	38.116	36,776
2022-09-28	45.050	45.650	44.150	45.400	38.541	48,001
2022-09-27	47.000	47.500	45.500	46.200	39.220	54,404
2022-09-26	49.000	49.000	46.000	47.500	40.324	103,099
2022-09-23	53.000	53.600	49.300	49.600	42.106	42,080
2022-09-22	54.700	54.700	53.600	54.000	45.842	11,222
2022-09-21	53.300	55.500	53.300	54.800	46.521	26,225
2022-09-20	57.000	57.000	53.700	54.300	46.096	18,368
2022-09-19	56.600	56.900	54.300	55.500	47.115	28,007
2022-09-16	58.500	58.500	56.000	57.500	48.813	50,637
2022-09-15	59.400	60.900	57.500	57.800	49.067	26,150
2022-09-14	58.300	59.900	58.300	59.400	50.426	16,479
2022-09-13	59.000	59.900	58.600	58.800	49.916	16,680
2022-09-12	58.600	60.100	58.600	59.600	50.595	17,468
2022-09-09	59.800	60.700	59.000	59.000	50.086	22,067
2022-09-08	59.600	59.700	58.400	59.200	50.256	16,192
2022-09-07	58.600	60.900	58.600	58.600	49.747	22,565
2022-09-06	60.400	61.600	58.300	60.100	51.020	42,552
2022-09-05	60.600	62.400	60.600	61.800	52.463	22,266
2022-09-02	59.500	62.200	59.500	61.300	52.039	36,170
2022-09-01	59.400	59.900	58.400	59.500	50.511	31,148
2022-08-31	59.800	61.300	58.600	60.300	51.190	79,761
2022-08-30	60.000	61.900	59.600	59.700	50.680	34,843
2022-08-29	58.300	60.000	58.300	59.900	50.850	16,121
2022-08-26	58.300	59.600	57.900	59.000	50.086	26,751
2022-08-25	58.000	58.600	57.400	58.300	49.492	12,402
2022-08-24	58.500	60.100	57.500	58.000	49.237	42,522
2022-08-23	54.200	58.200	54.200	58.000	49.237	40,098
2022-08-22	54.000	55.700	53.900	55.000	46.690	35,094
2022-08-19	56.200	57.300	54.200	54.400	46.181	69,221
2022-08-18	51.300	57.000	51.200	56.700	48.134	106,089
2022-08-17	52.100	52.100	49.900	50.500	42.870	33,771
2022-08-16	51.900	51.900	50.900	51.200	43.465	16,403
2022-08-15	51.000	52.200	50.400	51.400	43.634	25,394
2022-08-12	52.500	52.800	51.200	51.300	43.549	15,538
2022-08-11	50.300	52.300	50.300	52.200	44.313	18,401
2022-08-10	51.300	52.600	50.300	50.400	42.785	32,745
2022-08-09	52.300	53.200	51.900	52.500	44.568	22,895
2022-08-08	51.800	53.100	51.700	52.600	44.653	19,989
2022-08-05	53.300	53.400	50.100	52.500	44.568	45,977
2022-08-04	54.800	55.600	53.300	53.400	45.332	22,145
2022-08-03	55.800	57.200	54.800	55.700	47.285	25,431
2022-08-02	53.000	55.600	53.000	54.400	46.181	37,212
2022-08-01	55.500	56.900	54.800	54.800	46.521	25,289
2022-07-29	53.700	56.000	53.500	55.800	47.370	36,340
2022-07-28	53.100	54.400	53.100	53.400	45.332	17,366
2022-07-27	52.600	53.800	52.600	53.500	45.417	9,053
2022-07-26	51.900	54.400	51.900	53.100	45.077	32,885
2022-07-25	51.100	52.900	50.800	52.400	44.483	21,593
2022-07-22	50.900	52.300	50.800	51.700	43.889	17,461
2022-07-21	53.500	54.100	50.400	50.700	43.040	30,111

← NewerPage 18 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.