Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	34.550	35.100	34.550	34.750	32.177	23,021
2025-02-20	34.400	35.200	34.300	34.600	32.038	16,184
2025-02-19	35.150	35.400	34.550	34.700	32.130	17,075
2025-02-18	35.500	35.900	35.000	35.050	32.454	20,324
2025-02-17	34.700	35.550	34.600	35.200	32.593	21,022
2025-02-14	34.300	34.750	34.000	34.200	31.667	27,497
2025-02-13	34.750	34.750	33.900	33.900	31.389	19,064
2025-02-12	34.050	34.300	33.700	34.100	31.575	18,307
2025-02-11	33.750	34.000	33.650	33.900	31.389	19,534
2025-02-10	34.000	34.300	33.750	33.900	31.389	19,018
2025-02-07	34.250	34.250	33.750	34.100	31.575	21,202
2025-02-06	33.850	34.500	33.750	33.750	31.251	26,098
2025-02-05	33.950	34.450	33.400	33.800	31.297	26,644
2025-02-04	34.850	34.850	34.100	34.100	31.575	16,796
2025-02-03	34.050	34.800	33.650	34.500	31.945	22,514
2025-01-31	35.000	35.000	34.450	34.500	31.945	23,935
2025-01-30	34.700	34.800	34.100	34.350	31.806	16,238
2025-01-29	34.550	34.900	34.000	34.700	32.130	19,390
2025-01-28	34.000	34.550	33.900	34.050	31.528	38,305
2025-01-27	35.100	35.550	34.300	34.300	31.760	56,684
2025-01-24	36.000	36.100	35.050	35.200	32.593	41,048
2025-01-23	36.850	37.200	35.600	35.900	33.241	59,183
2025-01-22	35.200	37.000	35.000	37.000	34.260	97,936
2025-01-21	34.300	34.900	34.150	34.800	32.223	45,134
2025-01-20	33.750	34.450	33.600	34.050	31.528	44,317
2025-01-17	32.600	33.550	32.600	33.500	31.019	37,486
2025-01-16	33.000	33.050	32.300	32.500	30.093	40,526
2025-01-15	33.550	33.550	32.400	32.750	30.325	60,610
2025-01-14	33.000	33.900	32.700	33.300	30.834	52,888
2025-01-13	32.600	33.000	32.400	32.600	30.186	35,543
2025-01-10	32.100	32.550	31.950	32.250	29.862	28,035
2025-01-09	32.350	32.350	31.800	31.800	29.445	18,830
2025-01-08	31.900	32.550	31.600	32.050	29.676	34,857
2025-01-07	32.050	32.050	31.500	31.600	29.260	23,791
2025-01-06	32.000	32.000	31.450	31.900	29.538	14,015
2025-01-03	31.950	31.950	31.200	31.550	29.213	18,672
2025-01-02	29.800	31.500	29.800	31.450	29.121	53,311
2024-12-30	29.700	29.950	29.500	29.800	27.593	25,052
2024-12-27	28.200	29.550	28.200	29.550	27.362	42,517
2024-12-23	27.900	28.500	27.750	28.350	26.250	51,738
2024-12-20	28.300	28.300	27.850	28.100	26.019	66,437
2024-12-19	28.650	29.000	28.300	28.500	26.389	48,488
2024-12-18	28.700	29.400	28.600	29.100	26.945	49,426
2024-12-17	29.750	29.750	29.100	29.200	27.038	49,046
2024-12-16	30.100	30.100	29.550	29.650	27.454	43,186
2024-12-13	30.250	30.250	29.900	30.050	27.825	40,071
2024-12-12	30.250	30.650	30.050	30.200	27.963	35,208
2024-12-11	30.300	30.450	29.750	30.150	27.917	68,638
2024-12-10	30.450	30.450	30.000	30.300	28.056	11,269
2024-12-09	30.000	30.700	30.000	30.600	28.334	14,278
2024-12-06	30.500	30.700	30.000	30.150	27.917	16,032
2024-12-05	30.900	30.900	30.500	30.600	28.334	23,023
2024-12-04	29.700	30.900	29.700	30.750	28.473	45,060
2024-12-03	29.200	29.850	29.150	29.650	27.454	38,431
2024-12-02	29.450	29.450	28.800	29.150	26.991	28,309
2024-11-29	29.100	29.550	28.850	29.250	27.084	40,901
2024-11-28	28.650	29.150	28.500	29.000	26.852	26,354
2024-11-27	28.700	28.800	28.500	28.550	26.436	36,453
2024-11-26	28.700	29.100	28.500	28.600	26.482	19,612
2024-11-25	28.900	29.150	28.550	28.950	26.806	40,749

← NewerPage 8 of 22 · 1,274 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.