Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	40.700	41.350	40.700	41.200	36.366	575
2023-12-08	41.450	41.450	41.300	41.300	36.454	35
2023-12-07	41.400	41.400	40.900	41.050	36.234	910
2023-12-06	40.650	40.700	40.650	40.700	35.925	52
2023-12-05	40.950	41.300	40.950	41.300	36.454	928
2023-12-04	41.150	41.150	40.100	40.550	35.792	357
2023-12-01	41.300	41.300	41.300	41.300	36.454	0
2023-11-30	41.050	41.750	41.050	41.600	36.719	1,449
2023-11-29	41.400	41.550	41.350	41.550	36.675	111
2023-11-28	41.450	41.700	40.950	41.700	36.808	264
2023-11-27	42.100	42.100	41.600	41.600	36.719	1,591
2023-11-24	41.900	42.350	41.600	41.600	36.719	234
2023-11-23	41.500	41.500	41.000	41.000	36.190	144
2023-11-22	43.200	43.200	41.400	41.400	36.543	1,418
2023-11-21	43.200	43.350	42.350	42.500	37.514	914
2023-11-20	46.700	46.700	45.800	45.800	40.426	290
2023-11-17	46.000	46.200	45.400	46.000	40.603	2,641
2023-11-16	47.900	48.050	46.450	46.450	41.000	784
2023-11-15	47.750	47.750	47.750	47.750	42.148	0
2023-11-14	47.500	47.500	47.500	47.500	41.927	164
2023-11-13	47.200	47.750	47.200	47.750	42.148	100
2023-11-10	47.600	47.600	47.600	47.600	42.015	0
2023-11-09	46.500	46.900	46.500	46.900	41.397	12
2023-11-08	47.150	47.150	47.150	47.150	41.618	0
2023-11-07	49.200	49.200	47.200	47.200	41.662	267
2023-11-06	49.000	49.000	49.000	49.000	43.251	0
2023-11-03	48.900	48.900	48.150	48.150	42.501	34
2023-11-01	47.000	47.500	46.950	47.500	41.927	66
2023-10-31	47.700	47.700	47.700	47.700	42.104	0
2023-10-30	47.550	47.550	47.550	47.550	41.971	0
2023-10-27	47.050	47.750	47.050	47.100	41.574	808
2023-10-26	47.700	47.700	47.300	47.300	41.750	100
2023-10-25	47.800	47.800	47.650	47.650	42.059	100
2023-10-24	49.100	49.100	48.250	48.250	42.589	160
2023-10-23	49.000	49.000	49.000	49.000	43.251	0
2023-10-20	50.000	50.000	49.450	49.450	43.648	343
2023-10-19	50.800	50.800	50.800	50.800	44.840	0
2023-10-18	51.800	51.800	51.500	51.500	45.458	100
2023-10-17	52.000	52.000	52.000	52.000	45.899	0
2023-10-16	52.800	52.800	51.700	51.700	45.634	43
2023-10-13	52.200	52.200	52.200	52.200	46.076	5
2023-10-12	51.800	51.800	51.800	51.800	45.723	0
2023-10-11	52.000	52.000	51.900	51.900	45.811	150
2023-10-10	52.700	53.100	52.200	52.200	46.076	187
2023-10-09	52.600	52.600	52.600	52.600	46.429	0
2023-10-06	52.400	52.400	52.000	52.000	45.899	40
2023-10-05	52.400	52.400	52.400	52.400	46.252	0
2023-10-04	52.500	52.500	52.000	52.000	45.899	524
2023-10-03	53.900	53.900	52.800	52.800	46.605	1,122
2023-10-02	56.400	56.400	56.400	56.400	49.783	10
2023-09-29	56.100	57.300	56.100	57.300	50.577	1,455
2023-09-28	54.700	54.700	54.700	54.700	48.282	4
2023-09-27	53.600	54.500	53.600	54.500	48.106	100
2023-09-26	53.600	53.700	53.600	53.700	47.400	100
2023-09-25	55.800	55.800	53.800	53.800	47.488	1,027
2023-09-22	54.000	55.300	54.000	55.200	48.724	684
2023-09-21	55.500	55.500	54.000	54.400	48.017	219
2023-09-20	55.600	55.600	55.600	55.600	49.077	0
2023-09-19	56.300	56.300	56.300	56.300	49.695	0
2023-09-18	56.400	56.400	55.400	55.400	48.900	13

← NewerPage 13 of 21 · 1,252 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.