Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	28.650	29.200	28.600	28.900	26.760	42,343
2024-11-21	30.000	30.000	27.550	28.550	26.436	142,224
2024-11-20	31.300	31.300	30.500	30.500	28.241	23,218
2024-11-19	31.650	31.800	30.700	30.800	28.519	31,633
2024-11-18	31.000	31.700	30.900	31.350	29.028	24,092
2024-11-15	30.700	31.050	30.300	30.850	28.565	11,977
2024-11-14	31.100	31.150	30.400	30.400	28.149	28,647
2024-11-13	31.050	31.300	30.500	30.600	28.334	19,125
2024-11-12	31.500	31.500	30.500	30.600	28.334	31,159
2024-11-11	30.650	31.600	30.450	31.000	28.704	34,798
2024-11-08	30.750	31.150	29.600	29.900	27.686	47,286
2024-11-07	30.000	30.750	29.650	30.550	28.288	45,493
2024-11-06	28.600	29.650	28.600	29.500	27.315	37,256
2024-11-05	27.650	28.450	27.500	28.400	26.297	34,276
2024-11-04	28.600	28.650	27.650	27.700	25.649	28,483
2024-11-01	27.700	28.350	27.700	28.300	26.204	8,875
2024-10-31	28.150	28.200	27.650	27.650	25.602	24,866
2024-10-30	28.200	28.400	27.500	28.150	26.065	74,601
2024-10-29	28.200	28.600	27.750	27.800	25.741	18,342
2024-10-28	28.300	28.500	28.000	28.350	26.250	16,513
2024-10-25	27.700	28.350	27.700	28.350	26.250	18,149
2024-10-24	28.050	28.250	27.550	27.550	25.510	30,758
2024-10-23	28.350	28.600	27.950	28.000	25.926	22,443
2024-10-22	29.000	29.050	28.500	28.650	26.528	20,883
2024-10-21	28.800	29.100	28.700	28.700	26.575	34,249
2024-10-18	29.250	29.600	28.950	29.000	26.852	21,762
2024-10-17	29.350	29.350	28.900	28.950	26.806	9,105
2024-10-16	28.650	29.200	28.650	28.900	26.760	16,876
2024-10-15	29.400	29.500	28.650	28.900	26.760	26,538
2024-10-14	30.000	30.000	29.400	29.400	27.223	11,692
2024-10-11	29.950	30.150	29.800	29.900	27.686	10,117
2024-10-10	30.050	30.250	29.950	29.950	27.732	10,535
2024-10-09	30.050	30.300	29.950	30.000	27.778	10,789
2024-10-08	30.800	30.800	29.650	30.050	27.825	64,525
2024-10-07	30.600	30.800	30.100	30.550	28.288	34,092
2024-10-04	29.300	30.600	29.300	30.450	28.195	49,564
2024-10-03	29.450	29.450	28.650	28.900	26.760	21,427
2024-10-02	29.200	29.650	28.800	29.350	27.176	33,197
2024-10-01	29.250	29.250	28.600	29.100	26.945	28,723
2024-09-30	29.500	29.550	28.550	28.850	26.713	39,235
2024-09-27	28.800	29.500	28.750	29.250	27.084	37,311
2024-09-26	28.100	28.850	27.950	28.350	26.250	39,108
2024-09-25	28.700	28.850	28.100	28.100	26.019	38,620
2024-09-24	29.750	29.750	28.600	28.650	26.528	60,851
2024-09-23	29.800	30.000	29.550	29.600	27.408	17,636
2024-09-20	30.600	30.600	29.700	29.800	27.593	58,655
2024-09-19	29.850	30.700	29.850	30.650	28.380	28,401
2024-09-18	29.500	30.000	29.450	29.650	27.454	32,831
2024-09-17	29.600	29.800	29.000	29.500	27.315	27,965
2024-09-16	30.000	30.000	29.550	29.700	27.501	18,666
2024-09-13	29.900	30.000	29.700	29.800	27.593	43,903
2024-09-12	30.000	30.200	29.550	29.850	27.639	28,306
2024-09-11	30.500	30.850	29.550	29.550	27.362	43,301
2024-09-10	30.900	30.900	30.150	30.150	27.917	25,964
2024-09-09	30.600	31.000	30.500	30.650	28.380	16,125
2024-09-06	31.450	31.450	30.600	30.600	28.334	16,533
2024-09-05	31.000	31.450	31.000	31.400	29.075	10,050
2024-09-04	31.850	31.850	30.900	31.150	28.843	32,223
2024-09-03	32.500	32.500	31.650	31.650	29.306	22,825
2024-09-02	32.850	32.850	32.250	32.250	29.862	18,955

← NewerPage 9 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.