Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	57.000	58.900	57.000	58.900	50.013	370
2022-12-09	56.100	56.300	55.600	56.300	47.805	1,154
2022-12-08	56.300	56.700	56.200	56.600	48.060	282
2022-12-07	57.900	57.900	57.000	57.000	48.399	162
2022-12-06	60.500	60.500	60.500	60.500	51.371	0
2022-12-05	62.100	62.100	62.100	62.100	52.730	0
2022-12-02	62.900	62.900	62.900	62.900	53.409	0
2022-12-01	63.600	63.600	63.600	63.600	54.004	0
2022-11-30	64.500	64.700	64.100	64.700	54.938	107
2022-11-29	61.300	62.400	61.300	62.400	52.985	194
2022-11-28	60.900	61.000	59.600	61.000	51.796	125
2022-11-25	62.700	64.000	62.700	63.500	53.919	739
2022-11-24	62.100	62.100	61.000	62.100	52.730	403
2022-11-23	61.000	61.500	60.800	61.500	52.220	125
2022-11-21	59.400	59.400	57.500	57.500	48.824	185
2022-11-18	60.700	60.700	60.200	60.400	51.286	200
2022-11-17	61.000	61.000	61.000	61.000	51.796	0
2022-11-16	62.500	62.500	62.500	62.500	53.070	0
2022-11-15	63.000	63.000	62.900	62.900	53.409	190
2022-11-14	62.900	62.900	62.200	62.200	52.815	94
2022-11-11	60.500	62.300	60.500	62.300	52.900	150
2022-11-10	61.500	62.000	60.700	60.800	51.626	420
2022-11-09	62.300	62.300	60.700	60.700	51.541	100
2022-11-08	60.500	62.100	60.500	62.100	52.730	602
2022-11-07	59.700	61.300	59.700	61.300	52.051	15
2022-11-04	59.000	60.000	59.000	60.000	50.947	498
2022-11-03	58.600	58.600	57.800	58.300	49.503	101
2022-11-02	57.700	58.500	57.400	58.500	49.673	410
2022-11-01	57.500	57.500	57.500	57.500	48.824	0
2022-10-31	55.200	56.200	55.200	55.800	47.380	200
2022-10-28	55.000	55.300	55.000	55.300	46.956	133
2022-10-27	53.900	54.100	53.900	54.100	45.937	155
2022-10-26	52.700	52.800	52.700	52.700	44.748	220
2022-10-25	51.200	52.300	51.200	52.300	44.409	25
2022-10-24	50.100	50.100	50.100	50.100	42.541	0
2022-10-21	50.500	50.900	50.500	50.900	43.220	952
2022-10-20	50.000	50.600	50.000	50.600	42.965	100
2022-10-19	48.100	48.250	48.100	48.250	40.970	200
2022-10-18	48.550	48.550	47.700	47.700	40.503	25
2022-10-17	48.300	49.450	48.300	49.450	41.989	60
2022-10-14	48.600	48.600	47.700	47.700	40.503	100
2022-10-13	48.050	48.050	48.050	48.050	40.800	0
2022-10-11	48.850	48.850	48.050	48.600	41.267	65
2022-10-10	51.600	51.600	49.300	49.400	41.946	694
2022-10-07	51.000	51.800	50.700	51.300	43.559	269
2022-10-06	50.400	50.400	50.400	50.400	42.795	0
2022-10-05	49.600	49.600	49.600	49.600	42.116	0
2022-10-04	48.200	49.050	48.200	49.050	41.649	129
2022-10-03	44.300	46.400	44.300	46.400	39.399	380
2022-09-30	44.950	45.350	44.500	44.950	38.168	1,208
2022-09-29	44.950	44.950	44.950	44.950	38.168	0
2022-09-28	45.000	45.450	44.850	45.450	38.592	2,580
2022-09-27	45.850	46.550	45.500	46.200	39.229	820
2022-09-26	46.950	47.500	46.950	47.500	40.333	125
2022-09-23	51.900	52.100	49.650	49.650	42.158	1,660
2022-09-22	54.000	54.000	54.000	54.000	45.852	169
2022-09-21	55.100	55.100	54.800	54.800	46.531	12
2022-09-20	54.400	54.400	54.000	54.300	46.107	289
2022-09-19	54.900	55.500	54.600	55.500	47.126	305
2022-09-16	56.800	57.500	55.100	57.500	48.824	1,984

← NewerPage 17 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.