Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	57.000	57.000	56.400	56.400	49.783	825
2023-09-14	55.600	55.600	55.600	55.600	49.077	0
2023-09-13	55.500	55.800	55.500	55.800	49.253	513
2023-09-12	54.800	56.000	54.800	56.000	49.430	39
2023-09-11	54.500	55.000	54.200	54.900	48.459	163
2023-09-08	54.100	54.100	53.800	53.800	47.488	41
2023-09-07	54.200	54.200	53.600	53.800	47.488	394
2023-09-06	54.600	54.600	53.700	53.700	47.400	418
2023-09-05	53.700	54.100	53.700	54.100	47.753	92
2023-09-04	53.600	53.900	53.000	53.000	46.782	176
2023-09-01	52.000	53.600	52.000	53.200	46.958	310
2023-08-31	52.200	52.200	51.300	51.300	45.281	610
2023-08-30	52.100	52.100	52.100	52.100	45.987	0
2023-08-29	51.900	51.900	51.900	51.900	45.811	0
2023-08-25	52.000	52.000	50.800	50.800	44.840	504
2023-08-24	52.300	52.300	51.700	51.700	45.634	501
2023-08-22	54.700	54.700	54.700	54.700	48.282	23
2023-08-21	55.400	55.400	54.900	54.900	48.459	12
2023-08-17	56.700	56.700	56.700	56.700	50.048	0
2023-08-16	55.700	56.000	55.700	56.000	49.430	1
2023-08-15	55.500	55.500	55.500	55.500	48.988	0
2023-08-14	56.100	56.500	56.100	56.500	49.871	280
2023-08-11	56.000	56.000	56.000	56.000	49.430	0
2023-08-10	55.600	55.600	55.600	55.600	49.077	0
2023-08-08	55.800	55.800	55.800	55.800	49.253	0
2023-08-07	56.200	56.200	56.200	56.200	49.606	0
2023-08-04	55.300	55.300	55.300	55.300	48.812	0
2023-08-03	54.300	54.400	54.300	54.400	48.017	6
2023-08-02	54.100	54.500	54.100	54.500	48.106	40
2023-08-01	55.400	55.600	55.000	55.000	48.547	200
2023-07-31	54.200	55.000	54.200	55.000	48.547	114
2023-07-28	53.300	53.500	53.300	53.500	47.223	208
2023-07-27	53.700	53.700	53.700	53.700	47.400	0
2023-07-26	54.800	54.800	53.900	53.900	47.576	370
2023-07-25	54.600	54.900	54.600	54.900	48.459	496
2023-07-24	54.400	54.400	54.400	54.400	48.017	0
2023-07-20	54.300	54.300	53.500	53.500	47.223	159
2023-07-19	53.300	53.300	53.100	53.300	47.047	189
2023-07-18	53.800	53.800	53.800	53.800	47.488	0
2023-07-17	53.400	53.400	53.400	53.400	47.135	0
2023-07-14	54.000	54.000	54.000	54.000	47.664	0
2023-07-13	53.700	53.700	53.700	53.700	47.400	0
2023-07-12	52.500	54.100	52.500	54.100	47.753	155
2023-07-11	53.000	53.000	52.400	52.400	46.252	800
2023-07-10	52.700	52.700	52.700	52.700	46.517	0
2023-07-07	53.500	53.500	53.500	53.500	47.223	0
2023-07-06	54.000	54.200	54.000	54.200	47.841	127
2023-07-05	53.200	53.400	52.900	53.400	47.135	369
2023-07-04	52.400	53.000	52.200	52.700	46.517	503
2023-07-03	53.400	53.400	52.600	52.900	46.693	309
2023-06-30	52.600	53.100	52.600	53.100	46.870	690
2023-06-29	51.600	52.200	51.600	52.200	46.076	84
2023-06-28	51.600	51.600	51.600	51.600	45.546	0
2023-06-27	51.000	51.000	49.900	50.400	44.487	409
2023-06-26	51.000	51.000	51.000	51.000	45.016	0
2023-06-23	51.900	51.900	51.900	51.900	45.811	26
2023-06-22	51.100	51.100	51.100	51.100	45.105	0
2023-06-21	51.700	52.100	51.700	51.700	45.634	148
2023-06-20	53.300	53.300	52.100	52.300	46.164	742
2023-06-19	53.000	53.000	53.000	53.000	46.782	0

← NewerPage 14 of 21 · 1,249 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.