Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	30.600	30.800	30.400	30.700	25.727	107
2021-12-28	31.750	31.850	31.350	31.350	26.271	122
2021-12-27	31.400	31.450	31.250	31.450	26.355	460
2021-12-23	31.700	31.700	31.150	31.300	26.229	407
2021-12-22	31.200	31.200	31.000	31.000	25.978	50
2021-12-21	30.250	30.950	30.250	30.950	25.936	450
2021-12-20	30.250	30.350	30.050	30.350	25.433	1,766
2021-12-17	30.950	30.950	30.650	30.950	25.936	213
2021-12-16	31.250	31.250	31.250	31.250	26.187	0
2021-12-15	31.000	31.100	30.700	30.700	25.727	103
2021-12-14	30.850	30.850	30.850	30.850	25.852	0
2021-12-13	32.000	32.000	30.500	30.500	25.559	221
2021-12-10	31.900	31.950	31.600	31.950	26.774	217
2021-12-09	32.500	32.500	32.500	32.500	27.235	55
2021-12-08	32.100	32.300	31.200	32.200	26.984	2,310
2021-12-07	32.000	32.000	32.000	32.000	26.816	0
2021-12-06	31.150	31.150	30.400	31.100	26.062	912
2021-12-03	31.250	31.500	30.450	30.650	25.685	1,411
2021-12-02	30.300	30.750	30.300	30.750	25.768	19
2021-12-01	30.450	30.850	30.450	30.600	25.643	465
2021-11-30	29.950	30.800	29.500	29.900	25.056	1,618
2021-11-29	30.400	30.900	30.300	30.400	25.475	2,363
2021-11-26	31.050	31.050	30.600	30.700	25.727	245
2021-11-25	34.150	34.150	34.150	34.150	28.618	14
2021-11-24	33.650	33.850	33.600	33.850	28.366	800
2021-11-23	34.050	34.150	34.050	34.150	28.618	320
2021-11-19	34.100	34.100	33.200	33.200	27.822	3,544
2021-11-18	35.350	35.350	35.350	35.350	29.623	0
2021-11-17	36.150	36.150	35.400	35.400	29.665	25
2021-11-16	35.500	35.500	35.500	35.500	29.749	35
2021-11-15	36.450	36.550	35.950	35.950	30.126	1,365
2021-11-12	36.000	36.000	35.900	35.900	30.084	45
2021-11-11	35.400	35.400	35.400	35.400	29.665	0
2021-11-10	36.000	36.000	36.000	36.000	30.168	0
2021-11-09	36.550	36.550	36.100	36.100	30.252	10
2021-11-08	37.500	37.500	36.350	37.100	31.090	120
2021-11-05	36.750	36.800	36.750	36.800	30.838	120
2021-11-04	35.300	35.300	35.250	35.250	29.539	88
2021-11-03	34.550	34.550	34.550	34.550	28.953	0
2021-11-02	35.850	35.850	35.050	35.500	29.749	400
2021-11-01	35.500	35.500	35.350	35.350	29.623	200
2021-10-29	35.250	35.250	35.250	35.250	29.539	0
2021-10-28	34.800	34.800	34.550	34.550	28.953	30
2021-10-27	35.750	36.100	35.750	36.100	30.252	116
2021-10-26	36.000	36.000	35.750	35.750	29.958	90
2021-10-25	35.500	35.500	35.500	35.500	29.749	0
2021-10-22	35.450	35.450	35.450	35.450	29.707	0
2021-10-21	35.400	35.900	35.400	35.650	29.875	62
2021-10-20	35.500	36.200	35.500	36.200	30.336	215
2021-10-19	36.400	36.400	36.400	36.400	30.503	0
2021-10-18	37.450	37.700	37.300	37.350	31.299	2,744
2021-10-14	36.550	36.550	36.550	36.550	30.629	0

← NewerPage 21 of 21 · 1,252 trading days

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.