Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	31.700	32.250	31.700	32.250	29.862	8
2024-08-23	31.000	31.450	31.000	31.300	28.982	354
2024-08-22	31.500	31.600	30.550	30.900	28.612	3,723
2024-08-21	33.450	33.500	33.450	33.500	31.019	1
2024-08-20	34.300	34.300	33.500	33.500	31.019	63
2024-08-19	33.600	34.000	33.600	34.000	31.482	300
2024-08-16	33.450	33.450	33.450	33.450	30.973	0
2024-08-15	33.900	33.900	33.650	33.650	31.158	25
2024-08-14	33.500	33.500	33.500	33.500	31.019	0
2024-08-13	34.200	34.200	33.650	33.650	31.158	775
2024-08-12	34.050	34.050	34.050	34.050	31.528	0
2024-08-09	34.500	34.500	34.200	34.350	31.806	60
2024-08-08	34.200	34.300	34.000	34.300	31.760	1,800
2024-08-07	34.500	34.500	34.450	34.450	31.899	1
2024-08-06	33.800	34.300	33.700	33.700	31.204	228
2024-08-05	33.950	34.000	33.350	33.350	30.880	592
2024-08-02	35.500	35.500	35.000	35.050	32.454	425
2024-08-01	36.550	36.550	36.550	36.550	33.843	0
2024-07-31	35.950	36.950	35.950	36.750	34.028	1,239
2024-07-30	36.100	36.100	36.100	36.100	33.427	0
2024-07-29	36.250	36.300	35.800	35.800	33.149	700
2024-07-26	36.050	36.050	36.050	36.050	33.380	0
2024-07-25	36.000	36.050	35.100	36.050	33.380	973
2024-07-24	35.850	35.850	35.700	35.700	33.056	1,400
2024-07-23	36.000	36.000	36.000	36.000	33.334	0
2024-07-22	37.100	37.100	36.400	36.400	33.704	168
2024-07-19	37.000	37.000	36.850	37.000	34.260	210
2024-07-18	36.950	36.950	36.950	36.950	34.214	0
2024-07-17	35.750	36.450	35.750	36.450	33.751	10
2024-07-16	36.300	36.300	35.900	36.000	33.334	331
2024-07-15	36.000	36.350	36.000	36.350	33.658	271
2024-07-12	36.500	36.750	36.500	36.750	34.028	1
2024-07-11	36.200	36.200	36.150	36.150	33.473	50
2024-07-10	37.050	37.100	36.450	36.450	33.751	160
2024-07-09	37.000	37.000	35.600	36.350	33.658	2,576
2024-07-08	37.300	37.300	37.300	37.300	34.538	0
2024-07-05	38.200	38.200	37.700	37.700	34.908	220
2024-07-04	38.000	38.300	37.950	37.950	35.140	269
2024-07-03	38.150	38.200	37.850	37.900	35.093	360
2024-07-02	38.000	38.000	37.700	37.950	35.140	521
2024-07-01	37.900	37.900	37.900	37.900	35.093	7
2024-06-28	37.850	37.850	37.850	37.850	35.047	0
2024-06-27	37.600	38.000	37.600	37.750	34.954	409
2024-06-26	38.250	38.250	37.700	37.700	34.908	8
2024-06-25	37.500	37.800	37.500	37.650	34.862	197
2024-06-24	37.650	37.950	37.450	37.950	35.140	868
2024-06-21	37.700	37.800	37.250	37.250	34.491	1,063
2024-06-20	38.000	38.600	38.000	38.150	35.325	1,489
2024-06-19	37.950	38.100	37.650	37.650	34.862	950
2024-06-18	37.500	37.500	37.500	37.500	34.723	600
2024-06-17	37.800	37.800	37.500	37.500	34.723	25
2024-06-14	38.000	38.000	37.350	37.350	34.584	13
2024-06-13	38.100	38.100	38.100	38.100	35.278	0
2024-06-12	38.000	38.250	37.750	38.250	35.417	40
2024-06-11	37.800	38.000	37.800	37.850	35.047	6
2024-06-10	37.850	37.850	37.850	37.850	35.047	0
2024-06-07	38.050	38.050	37.200	37.250	34.491	291
2024-06-06	37.250	37.500	37.250	37.500	34.723	325
2024-06-05	37.850	37.850	37.450	37.700	34.908	299
2024-06-04	39.300	39.300	38.300	38.300	35.464	106

← NewerPage 10 of 21 · 1,251 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
2019-05-21	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.