Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	31.900	32.200	31.100	31.400	31.400	24,262
2026-07-23	32.350	32.650	31.600	31.600	31.600	19,380
2026-07-22	31.800	32.600	31.350	32.550	32.550	24,888
2026-07-21	31.300	31.800	31.050	31.750	31.750	22,031
2026-07-20	31.150	31.350	30.950	31.100	31.100	13,675
2026-07-17	31.100	31.100	30.600	31.050	31.050	14,609
2026-07-16	31.350	31.350	30.800	31.250	31.250	16,287
2026-07-15	30.950	31.300	30.800	31.050	31.050	23,659
2026-07-14	30.650	31.200	30.400	30.950	30.950	28,511
2026-07-13	30.700	30.900	30.300	30.900	30.900	17,435
2026-07-10	30.200	30.700	30.000	30.450	30.450	33,208
2026-07-09	31.000	31.000	30.000	30.200	30.200	33,728
2026-07-08	29.900	30.750	29.800	30.700	30.700	45,507
2026-07-07	29.900	30.350	29.600	29.900	29.900	41,414
2026-07-06	29.550	30.350	29.550	29.900	29.900	45,486
2026-07-03	29.100	30.000	29.000	29.550	29.550	27,588
2026-07-02	28.450	29.100	28.250	28.650	28.650	38,525
2026-07-01	28.800	28.900	28.350	28.450	28.450	28,183
2026-06-30	29.000	29.050	28.600	28.800	28.800	27,494
2026-06-29	29.000	29.150	28.500	28.800	28.800	41,246
2026-06-26	29.450	29.500	28.900	28.900	28.900	31,927
2026-06-25	29.600	29.600	29.150	29.500	29.500	39,890
2026-06-24	30.600	30.600	29.500	29.800	29.800	55,346
2026-06-23	31.100	31.200	30.350	30.650	30.650	42,292
2026-06-22	31.950	31.950	31.100	31.250	31.250	29,359
2026-06-19	31.400	32.150	30.800	31.650	31.650	110,156
2026-06-18	33.500	33.500	31.450	31.450	31.450	90,896
2026-06-17	33.600	34.150	33.400	33.500	33.500	18,171
2026-06-16	34.000	34.150	33.100	33.650	33.650	41,427
2026-06-15	34.850	35.500	34.350	34.350	34.350	37,040
2026-06-12	34.900	35.100	34.400	34.850	34.850	38,590
2026-06-11	35.050	35.050	34.400	34.550	34.550	16,832
2026-06-10	34.250	34.800	34.250	34.600	34.600	27,764
2026-06-09	35.200	35.300	34.300	34.600	34.600	37,015
2026-06-08	35.050	35.400	34.250	35.200	35.200	66,366
2026-06-05	35.550	35.900	35.250	35.400	35.400	37,403
2026-06-04	35.000	35.650	34.550	35.550	35.550	24,319
2026-06-03	34.350	35.150	34.100	35.050	35.050	66,522
2026-06-02	33.750	34.350	33.050	34.350	34.350	47,138
2026-06-01	33.550	34.050	33.100	33.650	33.650	45,121
2026-05-29	34.000	34.200	33.500	34.000	34.000	29,820
2026-05-28	33.950	34.750	33.350	33.800	33.800	84,338
2026-05-27	34.000	35.100	33.950	34.600	34.600	65,777
2026-05-26	32.900	34.650	32.750	34.300	34.300	67,659
2026-05-25	34.600	34.600	33.200	33.200	33.200	103,150
2026-05-22	35.300	36.000	34.000	34.350	34.350	75,799
2026-05-21	34.000	35.300	32.650	35.150	35.150	107,667
2026-05-20	34.600	35.100	34.100	34.500	34.500	21,260
2026-05-19	34.200	35.000	34.200	34.600	34.600	30,198
2026-05-18	34.300	35.100	34.100	34.650	34.650	41,534
2026-05-15	34.000	34.650	33.850	34.150	34.150	27,690
2026-05-14	33.800	34.200	33.800	34.100	34.100	18,400
2026-05-13	34.650	34.650	33.900	33.900	33.900	23,643
2026-05-12	34.200	34.800	33.800	34.000	34.000	35,099
2026-05-11	33.750	34.500	33.250	34.350	34.350	32,241
2026-05-08	33.500	34.000	33.350	33.500	33.500	38,431
2026-05-07	34.800	34.800	33.500	33.500	33.500	50,668
2026-05-06	36.100	36.100	34.700	34.800	34.800	58,165
2026-05-05	36.050	36.600	36.000	36.600	35.850	33,535
2026-05-04	37.000	37.150	36.050	36.050	35.311	32,014

← NewerPage 2 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.