Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	41.550	41.550	41.550	41.550	36.675	0
2024-03-05	41.350	41.550	41.350	41.550	36.675	294
2024-03-04	41.450	41.450	41.450	41.450	36.587	0
2024-03-01	42.200	42.350	42.000	42.000	37.072	150
2024-02-29	41.650	41.650	41.650	41.650	36.763	0
2024-02-28	41.750	41.750	41.250	41.250	36.410	150
2024-02-27	41.750	41.750	41.750	41.750	36.852	0
2024-02-26	41.400	41.700	41.400	41.700	36.808	215
2024-02-23	41.750	41.750	41.350	41.350	36.499	50
2024-02-22	41.800	41.850	41.400	41.500	36.631	851
2024-02-21	41.700	41.700	41.450	41.450	36.587	45
2024-02-20	42.100	42.100	41.750	41.750	36.852	20
2024-02-19	42.350	42.350	42.350	42.350	37.381	0
2024-02-16	42.700	42.700	42.350	42.400	37.425	161
2024-02-15	42.050	42.050	42.050	42.050	37.116	0
2024-02-14	41.500	41.550	41.500	41.550	36.675	409
2024-02-13	41.700	42.450	41.700	41.750	36.852	309
2024-02-12	42.050	42.050	41.900	41.900	36.984	119
2024-02-09	41.800	42.050	41.500	42.050	37.116	376
2024-02-08	42.150	42.700	42.150	42.200	37.249	448
2024-02-07	42.600	42.600	42.000	42.000	37.072	510
2024-02-06	43.400	43.400	43.400	43.400	38.308	0
2024-02-05	43.150	43.150	42.550	42.750	37.734	129
2024-02-02	44.350	44.350	43.650	43.650	38.529	444
2024-02-01	44.450	44.450	44.350	44.350	39.147	36
2024-01-31	43.550	44.250	43.550	44.250	39.058	41
2024-01-30	44.450	44.450	43.750	43.900	38.749	260
2024-01-29	45.800	45.800	45.150	45.150	39.853	619
2024-01-26	44.800	46.250	44.800	46.250	40.824	743
2024-01-25	44.800	44.800	44.350	44.350	39.147	560
2024-01-24	44.600	44.750	44.350	44.750	39.500	90
2024-01-23	44.100	44.100	44.100	44.100	38.926	0
2024-01-22	44.250	44.250	43.550	43.550	38.440	833
2024-01-19	44.400	44.700	43.850	43.850	38.705	910
2024-01-18	44.100	44.200	43.700	43.700	38.573	232
2024-01-17	43.700	43.700	43.300	43.650	38.529	57
2024-01-16	43.500	44.000	43.500	43.750	38.617	125
2024-01-15	43.850	43.850	43.850	43.850	38.705	55
2024-01-12	42.300	42.300	42.300	42.300	37.337	12
2024-01-11	42.450	42.450	42.450	42.450	37.470	0
2024-01-10	42.900	42.900	42.900	42.900	37.867	0
2024-01-09	43.650	43.650	42.850	42.850	37.823	6
2024-01-08	44.150	44.150	43.550	43.550	38.440	2
2024-01-05	43.250	44.050	43.250	44.050	38.882	4
2024-01-04	43.250	43.250	43.250	43.250	38.176	0
2024-01-03	42.700	42.700	42.450	42.450	37.470	7
2024-01-02	44.500	44.500	43.000	43.000	37.955	692
2023-12-29	43.900	44.300	43.900	44.300	39.102	219
2023-12-28	43.850	44.050	43.550	43.550	38.440	320
2023-12-27	43.200	43.850	43.200	43.850	38.705	18
2023-12-22	43.200	43.200	42.600	42.800	37.778	140
2023-12-21	42.500	43.200	42.500	43.150	38.087	570
2023-12-20	42.900	42.900	42.800	42.800	37.778	33
2023-12-19	42.700	42.700	42.400	42.400	37.425	70
2023-12-18	42.700	42.700	42.700	42.700	37.690	0
2023-12-15	42.250	42.250	42.250	42.250	37.293	0
2023-12-14	41.300	42.000	41.300	42.000	37.072	50
2023-12-13	41.050	41.050	41.050	41.050	36.234	0
2023-12-12	40.800	40.800	40.400	40.400	35.660	50
2023-12-11	40.700	41.350	40.700	41.200	36.366	575

← NewerPage 12 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.