Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	29.000	29.050	28.500	28.550	27.965	30,438
2025-11-03	28.900	29.350	28.800	29.300	28.700	30,475
2025-10-31	29.300	29.350	28.750	28.750	28.161	40,450
2025-10-30	29.250	29.300	28.800	29.250	28.651	55,867
2025-10-29	29.000	29.300	28.800	29.000	28.406	43,981
2025-10-28	28.800	28.950	28.400	28.850	28.259	34,112
2025-10-27	28.600	28.950	28.400	28.700	28.112	44,951
2025-10-24	28.400	28.600	28.250	28.400	27.818	52,232
2025-10-23	27.750	28.500	27.700	28.450	27.867	100,929
2025-10-22	27.000	27.800	27.000	27.550	26.986	54,808
2025-10-21	26.700	27.100	26.550	26.950	26.398	50,121
2025-10-20	26.400	26.800	26.400	26.550	26.006	28,894
2025-10-17	26.400	26.500	25.800	26.200	25.663	54,389
2025-10-16	26.750	27.000	26.400	26.500	25.957	53,922
2025-10-15	26.800	27.300	26.650	26.650	26.104	44,917
2025-10-14	26.950	27.100	26.700	26.800	26.251	30,269
2025-10-13	26.800	27.150	26.650	26.850	26.300	30,638
2025-10-10	27.150	27.600	26.600	26.600	26.055	58,642
2025-10-09	27.300	27.500	27.050	27.200	26.643	37,424
2025-10-08	27.350	27.450	27.100	27.100	26.545	33,765
2025-10-07	27.500	27.700	27.150	27.350	26.790	36,120
2025-10-06	27.100	27.700	26.800	27.400	26.839	55,582
2025-10-03	27.350	27.500	26.950	27.100	26.545	31,680
2025-10-02	27.600	27.650	27.050	27.150	26.594	31,134
2025-10-01	26.900	27.500	26.900	27.350	26.790	57,485
2025-09-30	27.500	27.500	26.650	26.700	26.153	49,816
2025-09-29	27.450	27.750	27.250	27.300	26.741	44,287
2025-09-26	27.400	27.750	26.850	27.050	26.496	50,269
2025-09-25	26.950	27.250	26.650	27.200	26.643	66,071
2025-09-24	26.650	27.050	26.000	26.750	26.202	81,418
2025-09-23	25.950	26.650	25.950	26.500	25.957	54,418
2025-09-22	26.000	26.700	25.800	26.100	25.565	33,607
2025-09-19	26.700	26.700	25.950	26.000	25.467	67,015
2025-09-18	26.600	26.650	26.300	26.550	26.006	40,517
2025-09-17	26.400	26.500	26.100	26.400	25.859	48,694
2025-09-16	26.100	26.300	25.700	26.200	25.663	62,253
2025-09-15	26.500	26.500	25.850	26.000	25.467	61,455
2025-09-12	26.350	26.400	25.900	26.200	25.663	61,180
2025-09-11	26.100	26.450	26.000	26.100	25.565	66,666
2025-09-10	26.500	26.500	26.100	26.150	25.614	48,265
2025-09-09	26.400	26.700	26.400	26.400	25.859	39,295
2025-09-08	26.500	26.750	26.200	26.300	25.761	33,432
2025-09-05	26.900	27.200	26.350	26.350	25.810	53,243
2025-09-04	26.400	27.000	26.400	26.750	26.202	56,832
2025-09-03	26.850	27.000	26.400	26.400	25.859	62,155
2025-09-02	27.800	27.800	26.700	26.700	26.153	62,989
2025-09-01	27.450	27.850	27.250	27.550	26.986	39,934
2025-08-29	27.200	27.650	27.200	27.300	26.741	38,866
2025-08-28	27.500	27.750	27.100	27.100	26.545	54,831
2025-08-27	27.300	27.600	27.000	27.100	26.545	84,154
2025-08-26	27.900	27.950	27.300	27.300	26.741	103,233
2025-08-25	28.300	28.450	27.950	27.950	27.377	46,608
2025-08-22	28.300	28.650	28.100	28.250	27.671	66,787
2025-08-21	29.450	29.450	27.700	27.900	27.328	206,554
2025-08-20	30.000	30.000	29.300	29.500	28.896	31,329
2025-08-19	29.400	30.050	29.400	29.700	29.091	63,064
2025-08-18	29.550	29.550	29.100	29.250	28.651	41,316
2025-08-15	29.600	29.900	29.400	29.600	28.993	25,324
2025-08-14	29.800	29.800	29.300	29.600	28.993	28,870
2025-08-13	29.800	29.900	29.050	29.650	29.042	34,827

← NewerPage 5 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.