Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	38.100	38.150	37.000	37.250	31.213	32,110
2022-01-28	37.600	38.000	36.700	37.850	31.715	45,175
2022-01-27	37.600	38.350	37.350	37.850	31.715	38,776
2022-01-26	37.600	38.950	37.600	38.050	31.883	52,298
2022-01-25	36.300	37.700	36.100	37.400	31.338	64,590
2022-01-24	38.100	38.300	36.250	36.400	30.500	113,036
2022-01-21	38.200	38.750	37.550	38.500	32.260	82,937
2022-01-20	39.800	40.050	38.600	39.300	32.930	78,398
2022-01-19	38.900	41.350	38.550	40.100	33.601	190,386
2022-01-18	38.200	38.850	37.450	38.500	32.260	50,148
2022-01-17	37.000	38.600	36.750	38.250	32.050	64,926
2022-01-14	35.700	37.000	35.700	37.000	31.003	46,532
2022-01-13	35.800	36.600	35.700	35.950	30.123	29,286
2022-01-12	35.800	36.700	35.750	36.000	30.165	87,802
2022-01-11	34.950	35.500	34.500	35.500	29.746	53,949
2022-01-10	33.850	34.600	33.750	34.400	28.824	38,854
2022-01-07	33.800	34.500	33.650	34.100	28.573	36,386
2022-01-06	34.000	34.400	33.500	33.800	28.322	18,519
2022-01-05	33.600	34.500	32.950	34.150	28.615	51,948
2022-01-04	33.050	33.600	32.900	33.350	27.945	29,391
2022-01-03	31.300	33.050	31.050	32.800	27.484	44,542
2021-12-30	30.700	31.300	30.500	30.950	25.934	32,502
2021-12-29	31.100	31.600	30.600	30.700	25.724	41,444
2021-12-28	31.300	31.950	31.200	31.250	26.185	31,061
2021-12-27	31.150	31.700	31.150	31.500	26.395	37,206
2021-12-23	31.250	32.050	31.200	31.500	26.395	28,168
2021-12-22	30.550	32.100	30.550	31.000	25.976	43,300
2021-12-21	30.750	30.900	30.200	30.900	25.892	52,981
2021-12-20	30.700	30.700	29.950	30.350	25.431	45,653
2021-12-17	31.050	31.500	30.800	30.950	25.934	50,276
2021-12-16	30.750	31.600	30.750	31.250	26.185	24,710
2021-12-15	30.950	31.300	30.500	30.550	25.598	27,935
2021-12-14	30.700	31.350	30.600	30.850	25.850	29,766
2021-12-13	31.500	32.200	30.550	30.550	25.598	36,724
2021-12-10	31.400	31.900	31.200	31.900	26.730	18,795
2021-12-09	32.500	32.500	31.200	31.450	26.353	19,454
2021-12-08	32.400	32.400	31.200	32.200	26.981	26,220
2021-12-07	31.250	32.350	31.250	32.000	26.813	36,405
2021-12-06	30.600	31.250	30.200	31.100	26.059	35,104
2021-12-03	31.200	31.600	30.450	30.500	25.557	17,973
2021-12-02	30.500	31.150	30.050	30.650	25.682	56,452
2021-12-01	30.200	30.950	30.200	30.500	25.557	33,113
2021-11-30	29.650	30.750	29.150	29.900	25.054	57,014
2021-11-29	30.500	31.250	30.100	30.350	25.431	73,777
2021-11-26	31.300	31.550	30.300	30.550	25.598	102,795
2021-11-25	34.600	35.550	31.700	31.950	26.772	149,074
2021-11-24	34.050	34.450	33.650	33.850	28.364	15,625
2021-11-23	34.500	34.800	33.600	34.150	28.615	25,902
2021-11-22	33.100	34.800	33.050	34.600	28.992	26,227
2021-11-19	34.500	35.250	33.100	33.100	27.735	84,985
2021-11-18	35.200	36.050	35.100	35.350	29.621	32,773
2021-11-17	35.550	35.900	35.300	35.400	29.662	22,362
2021-11-16	36.200	36.500	35.500	35.500	29.746	14,458
2021-11-15	35.200	36.650	35.200	36.250	30.375	20,391
2021-11-12	35.500	36.150	35.050	35.900	30.081	19,023
2021-11-11	35.750	35.800	34.950	35.400	29.662	26,859
2021-11-10	36.100	37.300	35.600	36.000	30.165	25,741
2021-11-09	37.200	37.200	35.900	36.050	30.207	18,408
2021-11-08	36.850	37.700	36.550	37.200	31.171	18,789
2021-11-05	35.500	37.000	35.350	36.800	30.835	43,678

← NewerPage 21 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.