Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	32.600	33.100	32.550	32.800	32.128	28,941
2025-05-19	33.300	33.300	32.150	32.200	31.540	21,141
2025-05-16	32.500	33.400	32.500	32.950	32.275	18,210
2025-05-15	33.200	33.200	32.550	32.700	32.030	22,739
2025-05-14	33.750	34.200	32.850	33.400	32.716	36,831
2025-05-13	32.800	33.800	32.800	33.600	32.912	30,240
2025-05-12	32.250	33.500	32.250	33.050	32.373	61,623
2025-05-09	30.500	32.200	30.500	32.000	31.344	35,556
2025-05-08	30.650	31.300	30.400	30.500	29.875	74,568
2025-05-07	32.300	32.500	31.700	32.000	29.630	53,942
2025-05-06	32.100	32.250	31.550	31.950	29.584	38,134
2025-05-05	32.100	32.300	31.550	31.850	29.491	29,077
2025-05-02	32.000	32.300	31.600	31.950	29.584	20,786
2025-04-30	32.100	32.100	31.100	31.350	29.028	16,707
2025-04-29	31.900	31.900	31.100	31.300	28.982	20,666
2025-04-28	31.900	31.900	31.500	31.650	29.306	23,855
2025-04-25	31.400	31.850	31.150	31.500	29.167	29,132
2025-04-24	30.750	31.150	30.300	31.150	28.843	30,164
2025-04-23	30.350	31.150	30.250	30.550	28.288	40,521
2025-04-22	30.500	30.550	29.850	30.100	27.871	27,568
2025-04-17	31.450	31.450	30.000	30.300	28.056	44,837
2025-04-16	31.500	31.600	30.850	31.000	28.704	28,075
2025-04-15	30.500	31.700	30.500	31.450	29.121	34,982
2025-04-14	30.100	30.700	29.900	30.400	28.149	30,674
2025-04-11	29.950	29.950	29.150	29.350	27.176	30,289
2025-04-10	33.000	33.000	29.100	29.100	26.945	82,578
2025-04-09	29.650	29.750	27.900	28.200	26.112	117,642
2025-04-08	30.000	30.700	29.650	29.650	27.454	62,041
2025-04-07	27.250	29.950	27.000	29.200	27.038	80,116
2025-04-04	32.600	32.600	29.650	30.050	27.825	97,434
2025-04-03	34.650	35.000	32.950	32.950	30.510	46,419
2025-04-02	36.800	36.800	34.950	35.350	32.732	15,473
2025-04-01	35.250	36.450	35.250	36.400	33.704	23,637
2025-03-31	36.000	36.000	35.000	35.450	32.825	30,962
2025-03-28	37.300	37.400	36.050	36.050	33.380	16,611
2025-03-27	36.700	37.250	36.450	37.100	34.352	24,836
2025-03-26	36.700	37.250	36.550	37.000	34.260	22,263
2025-03-25	36.100	37.350	35.750	36.950	34.214	34,958
2025-03-24	36.400	36.700	35.650	35.800	33.149	29,157
2025-03-21	35.300	36.850	35.250	36.000	33.334	90,368
2025-03-20	35.250	36.250	34.500	35.150	32.547	57,640
2025-03-19	36.500	36.950	36.300	36.800	34.075	27,756
2025-03-18	35.900	36.700	35.550	36.250	33.565	48,675
2025-03-17	35.000	35.900	34.900	35.700	33.056	29,697
2025-03-14	33.300	34.950	33.300	34.600	32.038	26,842
2025-03-13	34.500	34.500	33.600	33.600	31.112	12,127
2025-03-12	34.300	34.300	33.500	34.200	31.667	12,882
2025-03-11	34.850	34.850	33.500	33.950	31.436	21,917
2025-03-10	34.750	34.750	33.950	34.100	31.575	22,285
2025-03-07	33.900	35.000	33.300	34.150	31.621	39,866
2025-03-06	33.300	34.550	33.000	33.300	30.834	71,324
2025-03-05	32.450	33.600	32.450	32.600	30.186	24,312
2025-03-04	33.000	33.250	32.000	32.000	29.630	48,765
2025-03-03	33.750	34.750	33.750	34.000	31.482	10,365
2025-02-28	34.650	34.650	33.900	34.050	31.528	37,671
2025-02-27	35.150	35.150	34.550	34.550	31.991	18,213
2025-02-26	35.100	35.700	34.600	34.800	32.223	38,263
2025-02-25	34.950	35.850	34.600	34.600	32.038	39,296
2025-02-24	35.250	35.850	34.550	34.800	32.223	20,516
2025-02-21	34.550	35.100	34.550	34.750	32.177	23,021

← NewerPage 7 of 22 · 1,273 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.