Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.900	32.000	31.450	31.650	31.001	27,527
2026-02-02	31.700	31.800	31.100	31.650	31.001	19,955
2026-01-30	31.700	31.750	31.150	31.700	31.050	25,372
2026-01-29	31.500	32.300	31.250	31.650	31.001	32,732
2026-01-28	31.150	31.550	30.800	31.400	30.757	28,244
2026-01-27	31.050	31.350	30.900	31.200	30.561	21,563
2026-01-26	31.200	31.450	31.000	31.050	30.414	28,440
2026-01-23	31.600	32.500	30.750	31.400	30.757	91,892
2026-01-22	31.700	32.700	31.600	32.400	31.736	57,537
2026-01-21	31.500	31.500	30.200	31.150	30.512	58,053
2026-01-20	31.000	31.450	30.750	31.400	30.757	44,929
2026-01-19	31.650	31.650	31.100	31.250	30.610	60,109
2026-01-16	33.600	33.600	31.600	32.200	31.540	118,770
2026-01-15	32.900	33.800	32.550	33.750	33.058	99,176
2026-01-14	32.500	32.650	31.750	32.650	31.981	58,132
2026-01-13	32.800	32.900	32.250	32.350	31.687	57,419
2026-01-12	32.200	32.900	32.100	32.750	32.079	87,501
2026-01-09	31.100	31.700	31.100	31.550	30.904	45,624
2026-01-08	31.000	31.000	30.550	31.000	30.365	36,621
2026-01-07	30.800	31.100	30.100	30.850	30.218	81,105
2026-01-06	31.000	31.000	30.400	30.700	30.071	28,298
2026-01-05	29.250	30.950	29.050	30.900	30.267	311,293
2026-01-02	27.400	28.500	27.400	28.400	27.818	73,966
2025-12-30	27.000	27.300	26.800	27.250	26.692	39,927
2025-12-29	26.750	27.100	26.750	27.100	26.545	50,150
2025-12-23	26.900	27.150	26.750	26.900	26.349	33,889
2025-12-22	27.150	27.350	26.800	26.950	26.398	40,981
2025-12-19	27.100	27.450	27.000	27.100	26.545	41,072
2025-12-18	27.150	27.400	27.000	27.250	26.692	26,957
2025-12-17	27.150	27.700	27.050	27.150	26.594	56,238
2025-12-16	27.900	27.900	27.200	27.200	26.643	49,588
2025-12-15	27.700	28.000	27.550	27.900	27.328	29,619
2025-12-12	27.950	28.000	27.700	27.700	27.132	12,551
2025-12-11	27.700	28.100	27.700	27.950	27.377	24,510
2025-12-10	28.000	28.200	27.700	28.050	27.475	24,904
2025-12-09	28.300	28.300	27.800	28.050	27.475	22,509
2025-12-08	29.000	29.000	28.250	28.450	27.867	14,831
2025-12-05	28.400	29.000	28.350	28.900	28.308	87,034
2025-12-04	28.300	28.350	27.800	28.350	27.769	35,547
2025-12-03	27.950	28.350	27.800	28.100	27.524	31,593
2025-12-02	28.500	28.500	27.500	27.850	27.279	59,747
2025-12-01	27.850	28.200	27.600	28.200	27.622	40,181
2025-11-28	26.750	27.600	26.750	27.600	27.034	42,207
2025-11-27	26.400	26.750	26.250	26.700	26.153	36,870
2025-11-26	26.500	26.950	26.350	26.550	26.006	36,256
2025-11-25	26.200	26.800	26.200	26.650	26.104	46,307
2025-11-24	26.600	26.700	25.950	26.200	25.663	475,274
2025-11-21	26.400	26.800	26.100	26.500	25.957	61,186
2025-11-20	27.950	28.000	25.750	26.350	25.810	179,619
2025-11-19	27.800	28.350	27.700	28.050	27.475	31,745
2025-11-18	28.000	28.200	27.800	27.800	27.230	51,699
2025-11-17	28.800	28.800	28.300	28.500	27.916	25,641
2025-11-14	28.950	28.950	28.100	28.750	28.161	38,517
2025-11-13	29.300	29.300	28.750	29.000	28.406	25,832
2025-11-12	29.100	29.500	28.950	29.200	28.602	50,213
2025-11-11	28.500	29.100	28.200	28.950	28.357	28,948
2025-11-10	28.800	29.000	28.250	28.450	27.867	29,928
2025-11-07	28.600	28.600	28.250	28.400	27.818	15,131
2025-11-06	28.350	28.550	28.100	28.250	27.671	31,118
2025-11-05	28.500	28.800	28.300	28.350	27.769	24,452

← NewerPage 4 of 5 · 252 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.