Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	53.300	53.300	52.800	52.800	46.605	105
2023-06-15	53.100	53.100	53.100	53.100	46.870	0
2023-06-14	53.700	53.700	53.700	53.700	47.400	0
2023-06-13	54.400	54.400	54.400	54.400	48.017	0
2023-06-12	53.500	53.700	53.500	53.700	47.400	700
2023-06-09	52.800	52.800	52.800	52.800	46.605	0
2023-06-08	52.700	53.200	52.700	53.200	46.958	1
2023-06-07	53.300	53.300	52.100	52.800	46.605	490
2023-06-06	53.300	53.300	53.300	53.300	47.047	0
2023-06-05	56.000	56.000	54.300	54.300	47.929	984
2023-06-02	53.200	55.000	53.200	55.000	48.547	760
2023-06-01	51.100	52.200	51.100	52.200	46.076	305
2023-05-31	51.700	52.000	51.400	51.400	45.369	460
2023-05-30	52.800	52.900	51.700	51.700	45.634	562
2023-05-29	52.000	52.000	52.000	52.000	45.899	0
2023-05-26	52.500	52.500	52.100	52.100	45.987	24
2023-05-24	52.100	54.200	52.100	54.200	47.841	212
2023-05-23	50.400	52.700	50.400	52.700	46.517	442
2023-05-22	53.000	53.000	51.600	52.600	44.663	533
2023-05-19	52.900	52.900	52.900	52.900	44.918	12
2023-05-18	51.600	52.800	51.600	52.800	44.833	985
2023-05-17	52.100	52.300	52.100	52.200	44.324	212
2023-05-16	52.200	53.200	52.000	52.000	44.154	346
2023-05-15	53.800	54.200	53.300	53.300	45.258	573
2023-05-12	54.000	54.400	54.000	54.400	46.192	50
2023-05-11	54.400	54.800	54.000	54.100	45.937	256
2023-05-10	54.200	54.700	53.900	53.900	45.767	696
2023-05-09	54.200	54.200	54.200	54.200	46.022	0
2023-05-08	54.900	54.900	54.200	54.600	46.362	853
2023-05-05	54.500	54.500	54.100	54.100	45.937	50
2023-05-04	53.900	54.300	53.400	53.400	45.343	202
2023-05-03	55.000	55.000	53.400	53.400	45.343	270
2023-05-02	56.800	56.800	54.900	54.900	46.616	100
2023-04-28	56.300	57.000	56.000	57.000	48.399	600
2023-04-27	56.600	57.000	55.800	56.700	48.145	854
2023-04-26	56.500	56.500	54.900	55.600	47.211	1,589
2023-04-25	55.900	55.900	55.900	55.900	47.465	0
2023-04-24	55.400	57.000	55.400	56.900	48.314	423
2023-04-21	56.300	56.600	56.300	56.600	48.060	205
2023-04-20	57.900	57.900	57.900	57.900	49.164	0
2023-04-19	58.500	58.800	57.800	57.800	49.079	169
2023-04-18	59.600	59.600	59.600	59.600	50.607	0
2023-04-17	60.000	60.000	60.000	60.000	50.947	0
2023-04-14	60.000	60.100	60.000	60.100	51.032	4
2023-04-13	60.100	61.300	60.100	61.300	52.051	50
2023-04-12	60.100	60.100	59.600	60.000	50.947	114
2023-04-11	60.700	60.700	60.300	60.300	51.201	210
2023-04-06	60.800	60.800	60.800	60.800	51.626	0
2023-04-05	60.900	61.500	60.900	61.500	52.220	4
2023-04-04	62.200	62.200	62.200	62.200	52.815	0
2023-03-31	61.100	61.100	58.800	58.800	49.928	697
2023-03-29	56.900	57.100	56.900	57.100	48.484	208
2023-03-28	56.400	58.000	56.400	57.200	48.569	212
2023-03-27	60.200	60.200	56.500	57.400	48.739	4,116
2023-03-24	59.200	59.200	58.500	58.900	50.013	186
2023-03-23	62.600	63.000	61.700	61.700	52.390	411
2023-03-21	63.700	65.100	63.700	65.100	55.277	349
2023-03-20	61.500	62.100	60.900	62.100	52.730	643
2023-03-17	65.500	65.500	62.500	62.500	53.070	170
2023-03-16	62.800	63.500	62.100	62.500	53.070	831

← NewerPage 15 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.