Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	51.100	51.200	49.700	49.950	41.858	686
2022-03-25	49.400	51.100	49.400	51.100	42.822	487
2022-03-24	48.350	48.350	48.350	48.350	40.517	0
2022-03-23	48.650	48.650	48.650	48.650	40.769	0
2022-03-22	47.800	47.800	47.600	47.600	39.889	13
2022-03-21	49.200	49.800	49.200	49.600	41.565	1,060
2022-03-18	47.750	48.750	47.750	48.550	40.685	180
2022-03-17	47.800	49.500	47.800	49.500	41.481	405
2022-03-16	47.950	48.000	47.600	47.700	39.973	243
2022-03-15	46.300	47.900	46.300	47.050	39.428	159
2022-03-14	50.900	52.200	48.900	49.500	41.481	4,110
2022-03-11	48.200	50.600	48.000	50.600	42.403	1,716
2022-03-10	46.150	47.200	46.150	47.200	39.554	590
2022-03-09	48.700	48.700	45.300	46.550	39.009	1,752
2022-03-08	44.650	48.200	44.650	47.900	40.140	6,128
2022-03-07	40.700	44.400	40.700	44.400	37.207	3,330
2022-03-04	39.700	41.050	39.450	41.050	34.400	701
2022-03-01	37.050	37.050	37.050	37.050	31.048	0
2022-02-28	37.750	37.750	36.850	36.850	30.880	122
2022-02-25	37.250	38.150	37.250	38.150	31.970	113
2022-02-24	36.850	38.000	36.550	37.300	31.257	1,941
2022-02-23	38.500	38.500	37.900	38.200	32.012	335
2022-02-22	38.200	38.200	38.200	38.200	32.012	0
2022-02-21	38.400	38.400	38.400	38.400	32.179	0
2022-02-18	40.400	40.400	39.150	39.150	32.808	117
2022-02-17	41.900	42.100	40.850	40.850	34.232	500
2022-02-16	42.050	42.950	42.050	42.950	35.992	395
2022-02-15	40.250	40.500	40.250	40.500	33.939	333
2022-02-14	40.250	40.300	39.450	40.000	33.520	2,100
2022-02-11	39.700	41.400	39.700	41.400	34.693	210
2022-02-10	39.600	39.700	39.600	39.700	33.269	150
2022-02-09	39.350	40.400	39.350	39.750	33.310	64
2022-02-08	39.800	39.800	39.500	39.500	33.101	16
2022-02-07	39.550	40.050	38.650	40.050	33.562	6,113
2022-02-04	39.200	39.200	39.200	39.200	32.850	0
2022-02-03	37.550	38.500	37.550	38.500	32.263	104
2022-02-02	38.000	38.000	37.450	37.650	31.551	352
2022-02-01	37.350	38.100	37.250	38.100	31.928	610
2022-01-31	38.000	38.000	37.100	37.250	31.215	337
2022-01-28	37.650	37.650	37.650	37.650	31.551	0
2022-01-27	38.000	38.450	37.800	37.850	31.718	635
2022-01-26	38.900	38.900	38.000	38.000	31.844	250
2022-01-25	36.750	37.450	36.300	36.300	30.419	415
2022-01-24	38.200	38.200	36.400	36.400	30.503	736
2022-01-21	38.750	39.050	37.500	38.250	32.053	20,253
2022-01-20	39.950	39.950	39.000	39.300	32.933	790
2022-01-19	39.050	40.550	39.000	40.450	33.897	3,954
2022-01-18	38.600	38.600	38.550	38.550	32.305	200
2022-01-17	38.000	38.500	36.850	38.250	32.053	2,436
2022-01-14	36.750	37.100	36.600	37.100	31.090	380
2022-01-13	36.000	36.500	36.000	36.000	30.168	280
2022-01-12	36.000	36.100	36.000	36.100	30.252	50
2022-01-11	35.000	35.500	35.000	35.500	29.749	450
2022-01-10	34.000	34.400	34.000	34.400	28.827	300
2022-01-07	34.100	34.100	34.100	34.100	28.576	0
2022-01-06	33.450	33.800	33.450	33.800	28.324	295
2022-01-05	34.150	34.150	34.150	34.150	28.618	0
2022-01-04	33.400	33.750	33.350	33.350	27.947	130
2022-01-03	30.850	33.350	30.850	32.750	27.444	1,878
2021-12-30	31.150	31.150	31.150	31.150	26.104	0

← NewerPage 20 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.