Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	39.400	39.400	39.000	39.000	36.112	159
2024-05-31	39.500	39.500	39.100	39.450	36.528	2,489
2024-05-30	39.700	39.700	39.700	39.700	36.760	0
2024-05-29	40.000	40.000	40.000	40.000	37.038	0
2024-05-28	40.150	40.250	40.100	40.250	37.269	235
2024-05-27	38.950	40.450	38.950	40.450	37.454	1,306
2024-05-24	42.100	42.100	39.700	39.700	36.760	1,976
2024-05-23	43.000	43.450	42.400	43.250	40.047	1,855
2024-05-22	46.400	47.050	46.100	46.100	42.686	168
2024-05-21	45.600	46.150	45.600	46.150	42.732	995
2024-05-20	45.600	45.600	45.350	45.350	41.991	507
2024-05-17	45.150	45.150	45.150	45.150	41.806	0
2024-05-16	44.550	45.000	44.550	45.000	41.667	312
2024-05-15	44.550	44.550	44.550	44.550	41.251	0
2024-05-14	44.750	44.750	44.750	44.750	41.436	0
2024-05-13	44.100	44.250	44.050	44.250	40.973	630
2024-05-10	44.050	44.350	44.050	44.350	41.066	11
2024-05-09	43.300	43.800	43.300	43.800	40.556	215
2024-05-08	43.100	43.100	43.000	43.000	39.816	250
2024-05-07	42.600	42.600	42.600	42.600	39.445	0
2024-05-06	42.650	42.650	42.500	42.500	39.353	33
2024-05-03	42.300	42.900	41.950	41.950	38.843	277
2024-05-02	43.950	43.950	42.800	42.800	39.630	2,851
2024-04-30	46.300	46.300	45.850	45.850	40.471	22
2024-04-29	46.000	46.000	45.900	45.900	40.515	638
2024-04-26	47.100	47.100	47.100	47.100	41.574	4
2024-04-25	46.350	46.350	46.350	46.350	40.912	0
2024-04-24	46.550	46.600	46.050	46.600	41.133	133
2024-04-23	47.650	47.650	46.550	46.850	41.353	228
2024-04-22	47.000	47.100	46.350	47.100	41.574	1,080
2024-04-19	47.500	47.500	46.750	46.750	41.265	200
2024-04-18	47.100	47.100	46.850	46.850	41.353	200
2024-04-17	47.450	47.500	47.050	47.500	41.927	233
2024-04-16	47.250	47.250	46.450	46.650	41.177	310
2024-04-15	48.450	48.450	48.300	48.300	42.633	164
2024-04-12	46.800	47.650	46.800	47.650	42.059	85
2024-04-11	47.850	47.850	47.600	47.600	42.015	29
2024-04-10	46.000	46.850	46.000	46.100	40.691	1,021
2024-04-09	45.500	45.500	45.500	45.500	40.162	110
2024-04-08	45.100	45.150	44.550	44.550	39.323	520
2024-04-05	44.500	44.550	44.500	44.550	39.323	16
2024-04-04	44.700	44.800	44.400	44.500	39.279	610
2024-04-03	44.550	44.800	44.550	44.800	39.544	110
2024-04-02	44.800	44.800	44.500	44.500	39.279	1,200
2024-03-28	44.800	44.800	43.600	44.300	39.102	997
2024-03-27	45.600	45.600	45.000	45.100	39.809	7
2024-03-26	45.000	45.500	44.900	44.900	39.632	787
2024-03-25	45.000	45.000	44.550	44.950	39.676	570
2024-03-22	44.200	44.350	43.700	44.000	38.838	1,568
2024-03-21	44.000	44.400	43.600	43.600	38.485	800
2024-03-20	42.450	44.850	42.450	43.300	38.220	991
2024-03-19	41.900	42.300	41.900	42.300	37.337	462
2024-03-18	41.800	41.800	41.800	41.800	36.896	0
2024-03-15	42.100	42.100	41.350	41.350	36.499	30
2024-03-14	41.500	41.500	41.500	41.500	36.631	0
2024-03-13	41.450	41.450	41.300	41.300	36.454	100
2024-03-12	40.750	40.950	40.750	40.950	36.146	40
2024-03-11	40.500	40.500	40.450	40.450	35.704	50
2024-03-08	41.600	41.600	41.250	41.250	36.410	1,092
2024-03-07	42.250	42.250	42.250	42.250	37.293	0

← NewerPage 11 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.