Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	54.900	55.400	54.900	55.400	47.041	1,483
2022-06-21	57.400	57.800	57.400	57.800	49.079	100
2022-06-20	55.700	57.800	55.600	57.800	49.079	311
2022-06-17	57.200	57.200	56.000	56.000	47.550	135
2022-06-16	57.400	57.800	56.300	56.300	47.805	349
2022-06-15	58.100	58.600	58.000	58.600	49.758	270
2022-06-14	59.800	60.300	59.400	59.800	50.777	516
2022-06-13	58.900	59.300	58.900	59.300	50.352	25
2022-06-10	62.300	62.300	60.200	60.200	51.117	8
2022-06-09	63.800	63.800	62.400	62.400	52.985	6
2022-06-08	62.400	63.800	62.400	63.800	54.173	182
2022-06-07	61.500	62.300	60.400	62.300	52.900	1,380
2022-06-06	61.600	61.700	61.600	61.700	52.390	120
2022-06-03	60.500	60.900	60.500	60.800	51.626	164
2022-06-02	60.700	62.600	60.700	60.900	51.711	824
2022-06-01	61.500	61.500	61.500	61.500	52.220	0
2022-05-31	63.000	63.000	60.800	60.800	51.626	468
2022-05-30	62.300	62.600	62.100	62.600	53.154	115
2022-05-27	63.700	64.300	63.400	63.400	53.834	162
2022-05-26	63.400	63.400	63.400	63.400	53.834	0
2022-05-25	65.000	65.900	64.000	64.800	55.022	3,275
2022-05-24	63.800	64.500	63.800	64.500	54.768	100
2022-05-23	65.900	66.900	62.200	62.200	52.815	401
2022-05-20	63.100	66.300	62.000	65.500	55.617	7,117
2022-05-19	56.800	61.200	56.800	61.200	51.966	1,307
2022-05-18	57.600	57.600	56.600	56.900	48.314	625
2022-05-17	57.100	57.900	56.900	56.900	48.314	268
2022-05-16	56.100	57.300	55.900	57.300	48.017	720
2022-05-13	54.300	55.300	54.300	55.300	46.341	154
2022-05-12	54.000	54.000	53.100	53.800	45.084	766
2022-05-11	52.700	52.700	52.700	52.700	44.163	45
2022-05-10	52.600	53.600	52.600	53.300	44.665	1,150
2022-05-09	56.000	56.000	53.800	53.800	45.084	744
2022-05-06	54.300	57.100	54.300	56.700	47.514	735
2022-05-05	54.000	54.500	54.000	54.300	45.503	145
2022-05-04	53.900	55.500	53.900	54.400	45.587	1,073
2022-05-03	52.900	54.000	52.900	53.900	45.168	412
2022-05-02	54.600	54.600	52.500	52.500	43.995	689
2022-04-29	55.000	55.000	54.500	54.700	45.839	210
2022-04-28	51.100	53.000	51.100	52.200	43.744	1,665
2022-04-27	49.450	50.600	49.150	50.000	41.900	925
2022-04-26	46.700	48.600	46.700	48.600	40.727	1,264
2022-04-25	47.300	47.300	46.350	46.750	39.176	241
2022-04-22	48.750	48.900	48.300	48.900	40.978	420
2022-04-21	49.950	50.400	49.600	50.200	42.068	280
2022-04-20	49.500	49.500	49.500	49.500	41.481	20
2022-04-19	49.850	49.850	49.850	49.850	41.774	0
2022-04-14	50.000	50.000	49.300	49.300	41.313	115
2022-04-13	51.300	51.500	51.300	51.500	43.157	500
2022-04-12	51.000	51.900	49.800	51.800	43.408	250
2022-04-11	50.900	51.500	50.500	51.500	43.157	1,080
2022-04-08	49.700	50.100	49.650	50.100	41.984	756
2022-04-07	49.300	49.300	48.850	48.850	40.936	750
2022-04-06	49.200	49.200	49.200	49.200	41.230	25
2022-04-05	49.250	49.250	49.250	49.250	41.271	0
2022-04-04	49.500	49.500	49.300	49.300	41.313	80
2022-04-01	49.750	49.750	49.750	49.750	41.690	0
2022-03-31	48.850	48.850	48.850	48.850	40.936	0
2022-03-30	48.050	48.050	47.900	47.900	40.140	40
2022-03-29	50.500	50.500	48.000	48.300	40.475	626

← NewerPage 19 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.