Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	58.500	58.600	57.300	57.900	49.164	405
2022-09-14	59.400	59.400	59.400	59.400	50.437	0
2022-09-13	59.400	59.600	58.700	58.900	50.013	506
2022-09-12	59.500	59.500	59.500	59.500	50.522	240
2022-09-09	60.100	60.100	59.000	59.000	50.098	135
2022-09-08	58.800	59.400	58.700	59.400	50.437	250
2022-09-07	59.600	60.300	58.600	58.600	49.758	412
2022-09-06	60.500	60.900	60.100	60.100	51.032	515
2022-09-05	62.200	62.200	61.800	61.800	52.475	170
2022-09-02	61.300	61.300	61.300	61.300	52.051	18
2022-09-01	59.800	59.800	58.800	59.500	50.522	270
2022-08-31	60.500	60.500	58.900	60.400	51.286	396
2022-08-30	61.000	61.000	59.700	59.700	50.692	39
2022-08-29	58.500	59.700	58.400	59.700	50.692	256
2022-08-26	58.300	59.600	58.000	59.000	50.098	241
2022-08-25	57.700	58.500	57.700	58.300	49.503	320
2022-08-24	59.500	59.500	57.700	58.000	49.249	657
2022-08-23	55.800	58.000	55.800	58.000	49.249	1,418
2022-08-22	55.100	55.400	54.800	54.800	46.531	190
2022-08-19	56.300	56.500	54.500	54.500	46.277	1,063
2022-08-18	54.300	56.700	53.700	56.700	48.145	515
2022-08-17	51.300	51.300	49.800	50.500	42.880	420
2022-08-16	51.400	51.700	51.200	51.200	43.475	800
2022-08-15	51.800	51.800	51.400	51.400	43.644	100
2022-08-12	52.200	52.200	51.300	51.300	43.559	290
2022-08-11	51.900	52.200	51.800	52.200	44.324	102
2022-08-10	51.400	51.500	50.400	50.600	42.965	300
2022-08-09	52.600	52.600	52.600	52.600	44.663	0
2022-08-08	52.600	52.600	52.600	52.600	44.663	0
2022-08-05	51.100	52.600	51.100	52.500	44.578	300
2022-08-04	55.300	55.300	55.300	55.300	46.956	100
2022-08-03	57.100	57.200	55.600	55.600	47.211	289
2022-08-02	54.500	54.600	54.500	54.600	46.362	85
2022-08-01	56.300	56.300	54.800	54.800	46.531	150
2022-07-29	55.300	55.800	55.300	55.800	47.380	450
2022-07-28	53.400	53.400	53.400	53.400	45.343	0
2022-07-27	53.600	53.600	53.500	53.500	45.428	55
2022-07-26	53.400	54.200	53.400	53.400	45.343	165
2022-07-25	52.000	52.300	52.000	52.300	44.409	120
2022-07-22	51.500	52.100	51.500	51.700	43.899	200
2022-07-21	53.800	53.800	50.700	50.700	43.050	200
2022-07-20	52.900	52.900	52.900	52.900	44.918	0
2022-07-19	52.500	52.600	52.100	52.100	44.239	74
2022-07-18	49.450	51.400	49.450	51.400	43.644	383
2022-07-15	50.100	50.300	49.550	49.550	42.074	26
2022-07-14	50.800	50.800	49.200	49.450	41.989	362
2022-07-12	53.600	53.700	53.500	53.700	45.597	200
2022-07-11	55.400	55.400	54.900	54.900	46.616	1,064
2022-07-08	54.600	55.700	54.600	55.700	47.296	360
2022-07-07	53.600	54.600	52.200	53.900	45.767	528
2022-07-06	53.900	53.900	53.200	53.500	45.428	298
2022-07-05	55.700	55.700	53.900	53.900	45.767	90
2022-07-04	53.500	54.300	53.500	54.200	46.022	210
2022-07-01	52.500	52.500	52.000	52.000	44.154	65
2022-06-30	54.600	54.600	52.400	53.700	45.597	1,146
2022-06-29	57.100	57.100	56.300	56.300	47.805	137
2022-06-28	57.900	57.900	56.800	56.800	48.230	216
2022-06-27	56.300	56.300	56.300	56.300	47.805	117
2022-06-24	53.000	54.500	53.000	54.500	46.277	670
2022-06-23	54.800	54.800	53.500	53.500	45.428	350

← NewerPage 18 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.