Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	29.800	29.900	29.050	29.650	29.042	34,827
2025-08-12	29.200	29.850	29.200	29.750	29.140	49,589
2025-08-11	29.500	29.500	29.150	29.150	28.553	23,342
2025-08-08	28.950	29.600	28.950	29.300	28.700	30,149
2025-08-07	28.600	29.550	28.600	28.950	28.357	28,678
2025-08-06	29.000	29.600	28.550	28.900	28.308	49,703
2025-08-05	28.300	29.100	28.000	28.850	28.259	25,529
2025-08-04	28.400	28.500	27.850	27.900	27.328	40,513
2025-08-01	29.100	29.150	28.100	28.300	27.720	40,222
2025-07-31	29.750	29.800	28.900	29.050	28.455	30,887
2025-07-30	30.100	30.300	29.500	29.500	28.896	25,240
2025-07-29	29.600	30.250	29.250	29.900	29.287	50,373
2025-07-28	29.600	29.600	29.450	29.600	28.993	37,810
2025-07-25	29.700	29.700	29.200	29.550	28.945	20,438
2025-07-24	29.600	30.400	29.550	29.700	29.091	47,912
2025-07-23	29.500	29.700	29.200	29.350	28.749	24,522
2025-07-22	29.600	29.700	29.400	29.400	28.798	8,219
2025-07-21	29.550	29.800	29.200	29.600	28.993	14,540
2025-07-18	29.450	29.750	29.200	29.450	28.847	24,783
2025-07-17	29.200	29.400	28.900	29.400	28.798	20,838
2025-07-16	29.300	29.650	29.000	29.050	28.455	26,199
2025-07-15	29.650	29.750	29.300	29.450	28.847	20,216
2025-07-14	29.600	29.950	29.250	29.250	28.651	25,919
2025-07-11	29.800	30.050	29.550	29.800	29.189	44,148
2025-07-10	30.400	30.550	29.900	29.950	29.336	40,149
2025-07-09	30.000	30.500	29.950	30.400	29.777	27,815
2025-07-08	29.900	29.950	29.300	29.950	29.336	25,531
2025-07-07	29.700	29.850	29.400	29.500	28.896	18,763
2025-07-04	30.000	30.100	29.550	29.750	29.140	19,398
2025-07-03	30.300	30.550	30.000	30.150	29.532	20,366
2025-07-02	30.000	30.400	29.650	30.250	29.630	28,268
2025-07-01	30.150	30.150	29.050	29.600	28.993	33,776
2025-06-30	30.250	30.500	30.100	30.150	29.532	16,244
2025-06-27	30.300	30.300	29.700	30.000	29.385	16,765
2025-06-26	29.700	30.200	29.550	30.000	29.385	14,073
2025-06-25	29.450	30.200	29.450	29.800	29.189	32,991
2025-06-24	29.700	29.700	28.800	29.400	28.798	42,191
2025-06-23	29.550	29.800	29.200	29.300	28.700	34,175
2025-06-20	30.000	30.100	29.500	29.700	29.091	36,917
2025-06-19	30.000	30.050	29.550	29.650	29.042	28,704
2025-06-18	31.000	31.000	30.000	30.050	29.434	18,884
2025-06-17	30.000	30.650	29.900	30.650	30.022	15,687
2025-06-16	30.600	31.000	30.000	30.150	29.532	26,352
2025-06-13	31.000	31.300	30.000	30.350	29.728	34,601
2025-06-12	30.900	31.000	30.200	30.900	30.267	30,042
2025-06-11	30.600	31.200	30.500	30.650	30.022	24,062
2025-06-10	30.300	30.800	30.250	30.750	30.120	25,256
2025-06-09	30.050	30.250	29.550	30.200	29.581	15,338
2025-06-06	29.950	30.050	29.400	30.000	29.385	28,822
2025-06-05	30.900	30.900	29.650	29.800	29.189	53,245
2025-06-04	30.700	31.050	30.600	30.600	29.973	14,906
2025-06-03	30.750	30.750	30.000	30.600	29.973	46,040
2025-06-02	30.400	30.750	30.000	30.550	29.924	41,263
2025-05-30	30.700	31.000	30.500	30.550	29.924	25,558
2025-05-29	31.400	31.400	30.700	30.800	30.169	23,753
2025-05-28	31.000	31.350	30.850	31.000	30.365	34,257
2025-05-27	31.350	31.450	30.800	30.950	30.316	42,350
2025-05-26	32.000	32.000	30.650	31.200	30.561	22,335
2025-05-23	31.400	32.400	30.800	31.800	31.148	47,923
2025-05-22	32.500	32.500	31.300	31.350	30.708	51,538

← NewerPage 6 of 22 · 1,272 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.