Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	65.400	65.400	64.400	64.400	54.683	280
2023-03-14	64.000	67.100	63.400	66.200	56.211	193
2023-03-10	68.300	68.700	68.300	68.700	58.334	170
2023-03-09	69.000	69.000	69.000	69.000	58.589	0
2023-03-08	68.300	69.500	68.300	69.500	59.013	74
2023-03-07	68.600	68.600	67.900	67.900	57.655	72
2023-03-03	70.500	70.900	70.400	70.900	60.202	278
2023-03-02	68.300	70.000	68.300	69.500	59.013	185
2023-03-01	68.900	68.900	68.900	68.900	58.504	0
2023-02-27	67.700	67.700	66.500	66.500	56.466	74
2023-02-24	67.300	67.300	66.900	66.900	56.806	110
2023-02-23	67.600	67.600	66.900	66.900	56.806	179
2023-02-22	68.000	68.000	66.000	67.000	56.891	560
2023-02-21	68.600	69.200	68.600	68.900	58.504	123
2023-02-20	69.000	69.000	69.000	69.000	58.589	0
2023-02-17	69.700	70.200	69.700	70.200	59.608	1,029
2023-02-16	70.500	71.800	70.400	71.800	60.966	165
2023-02-15	70.900	70.900	70.300	70.300	59.693	260
2023-02-14	70.700	71.700	70.700	71.700	60.881	55
2023-02-13	70.500	70.500	70.300	70.300	59.693	285
2023-02-10	70.200	71.300	69.600	71.300	60.542	788
2023-02-09	71.100	71.300	70.800	70.800	60.117	141
2023-02-08	69.400	71.400	69.400	70.000	59.438	4,918
2023-02-07	65.400	67.800	65.400	67.800	57.570	1,977
2023-02-06	64.600	64.600	64.200	64.200	54.513	157
2023-02-03	63.500	65.300	63.400	65.300	55.447	288
2023-02-01	67.900	68.200	66.800	66.800	56.721	574
2023-01-31	64.200	68.000	64.200	68.000	57.740	368
2023-01-30	64.600	64.900	64.600	64.900	55.107	100
2023-01-27	65.900	65.900	65.500	65.500	55.617	100
2023-01-26	65.000	65.800	65.000	65.800	55.872	279
2023-01-25	65.500	65.500	65.500	65.500	55.617	0
2023-01-24	65.200	65.700	65.200	65.600	55.702	1,206
2023-01-23	66.500	67.300	66.300	66.700	56.636	210
2023-01-20	65.600	66.900	65.600	66.800	56.721	419
2023-01-19	64.500	64.700	63.300	63.600	54.004	691
2023-01-18	63.200	65.200	62.400	65.200	55.362	1,264
2023-01-17	61.100	61.100	59.600	59.900	50.862	1,063
2023-01-16	61.100	61.500	61.100	61.500	52.220	318
2023-01-13	59.800	60.400	59.700	60.400	51.286	200
2023-01-12	60.200	60.200	60.200	60.200	51.117	6
2023-01-11	58.800	59.200	58.500	58.500	49.673	514
2023-01-10	58.400	58.500	58.400	58.500	49.673	112
2023-01-09	59.300	59.300	59.000	59.000	50.098	50
2023-01-06	58.600	58.600	58.600	58.600	49.758	0
2023-01-05	57.700	57.700	57.700	57.700	48.994	0
2023-01-03	59.100	59.100	59.000	59.000	50.098	1
2023-01-02	60.600	60.600	60.300	60.300	51.201	300
2022-12-30	58.800	58.800	58.000	58.700	49.843	320
2022-12-29	58.400	58.400	58.400	58.400	49.588	0
2022-12-28	57.500	57.500	57.500	57.500	48.824	0
2022-12-27	58.500	59.400	58.500	58.600	49.758	300
2022-12-23	59.600	59.600	59.600	59.600	50.607	0
2022-12-22	58.900	58.900	58.900	58.900	50.013	0
2022-12-20	55.400	55.400	55.400	55.400	47.041	238
2022-12-19	56.800	56.800	56.500	56.500	47.975	85
2022-12-16	56.200	56.200	56.200	56.200	47.720	3
2022-12-15	57.200	57.200	56.600	57.100	48.484	300
2022-12-14	57.400	57.400	57.400	57.400	48.739	0
2022-12-13	57.700	57.700	57.700	57.700	48.994	0

← NewerPage 16 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.