Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	47.450	50.500	47.300	50.200	42.064	38,418
2022-04-26	46.750	48.650	46.500	48.600	40.723	46,841
2022-04-25	47.350	47.850	46.550	46.750	39.173	38,760
2022-04-22	49.350	49.800	48.200	48.850	40.932	29,297
2022-04-21	49.650	50.800	49.500	50.200	42.064	30,664
2022-04-20	49.900	51.000	49.250	49.500	41.477	35,862
2022-04-19	50.000	50.700	49.300	50.100	41.980	27,424
2022-04-14	52.000	52.000	49.300	49.500	41.477	48,943
2022-04-13	50.800	52.000	50.800	51.700	43.320	21,415
2022-04-12	51.500	52.300	49.500	51.800	43.404	62,959
2022-04-11	50.200	51.700	49.300	51.600	43.237	68,791
2022-04-08	49.200	50.400	48.950	50.200	42.064	64,929
2022-04-07	48.900	49.550	48.300	48.850	40.932	40,544
2022-04-06	49.000	50.000	48.600	49.200	41.226	49,702
2022-04-05	49.500	50.200	48.850	49.250	41.268	40,292
2022-04-04	49.500	50.100	48.700	49.400	41.393	44,535
2022-04-01	48.750	50.100	48.500	49.750	41.687	34,949
2022-03-31	47.700	49.300	47.550	48.850	40.932	29,250
2022-03-30	47.700	48.900	47.500	47.900	40.136	33,054
2022-03-29	50.800	50.800	47.750	48.300	40.472	48,845
2022-03-28	50.900	51.900	49.000	49.300	41.309	72,086
2022-03-25	48.650	51.200	48.550	51.200	42.902	73,699
2022-03-24	48.500	49.100	48.100	48.400	40.555	24,150
2022-03-23	48.000	48.900	47.700	48.700	40.807	26,629
2022-03-22	49.150	49.350	47.450	47.600	39.885	50,514
2022-03-21	48.700	49.700	48.500	49.600	41.561	40,685
2022-03-18	48.950	49.550	47.350	48.400	40.555	121,735
2022-03-17	47.000	49.500	47.000	49.500	41.477	57,715
2022-03-16	47.000	48.600	46.800	47.700	39.969	47,964
2022-03-15	49.000	49.000	45.000	47.550	39.843	91,441
2022-03-14	50.800	52.300	48.900	49.500	41.477	115,344
2022-03-11	47.450	51.000	47.000	50.800	42.566	190,334
2022-03-10	46.000	47.400	45.950	47.000	39.382	86,824
2022-03-09	48.000	49.500	44.750	46.900	39.298	146,667
2022-03-08	44.600	48.950	44.350	47.700	39.969	224,085
2022-03-07	41.000	44.650	40.200	44.600	37.371	204,985
2022-03-04	40.500	41.400	38.750	41.300	34.606	68,360
2022-03-03	39.300	41.600	39.100	41.000	34.355	106,540
2022-03-02	36.000	39.150	36.000	38.850	32.553	59,774
2022-03-01	37.700	38.600	36.750	36.750	30.794	56,112
2022-02-28	37.050	38.600	36.100	38.250	32.050	56,305
2022-02-25	36.600	38.250	36.000	38.100	31.925	70,677
2022-02-24	36.500	37.950	36.100	37.350	31.296	83,572
2022-02-23	37.750	38.900	37.550	38.250	32.050	43,243
2022-02-22	37.000	38.900	35.950	38.150	31.967	57,504
2022-02-21	39.000	39.750	38.150	38.400	32.176	46,817
2022-02-18	40.500	40.800	39.150	39.150	32.805	31,654
2022-02-17	42.450	42.900	40.550	40.750	34.145	39,873
2022-02-16	40.650	43.000	40.650	43.000	36.031	97,870
2022-02-15	39.900	40.500	39.800	40.500	33.936	32,128
2022-02-14	40.200	41.300	39.650	40.100	33.601	97,688
2022-02-11	39.400	41.500	39.200	41.500	34.774	78,882
2022-02-10	39.950	39.950	39.400	39.650	33.224	22,126
2022-02-09	39.450	39.800	39.100	39.750	33.307	15,860
2022-02-08	40.050	40.550	39.300	39.500	33.098	35,057
2022-02-07	39.450	40.100	38.750	40.050	33.559	44,079
2022-02-04	38.500	39.300	38.350	39.200	32.846	35,598
2022-02-03	37.900	38.650	37.500	38.500	32.260	42,981
2022-02-02	38.200	38.550	37.600	37.650	31.548	35,671
2022-02-01	37.500	38.400	37.300	38.200	32.009	25,629

← NewerPage 20 of 22 · 1,275 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.