Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.050	33.000	32.050	32.900	32.226	464
2026-02-03	31.650	31.800	31.650	31.700	31.050	107
2026-02-02	31.450	31.900	31.450	31.650	31.001	241
2026-01-30	31.800	31.800	31.750	31.750	31.099	132
2026-01-29	31.900	32.250	31.650	31.650	31.001	2,681
2026-01-28	31.400	31.650	31.200	31.450	30.806	59
2026-01-27	31.050	31.200	31.000	31.100	30.463	31
2026-01-26	31.100	31.200	30.800	30.800	30.169	1,397
2026-01-23	31.900	31.900	31.000	31.500	30.855	734
2026-01-22	32.300	32.500	32.300	32.400	31.736	104
2026-01-21	31.450	31.450	30.350	31.200	30.561	1,528
2026-01-20	30.950	31.500	30.900	31.400	30.757	1,018
2026-01-19	31.700	31.750	31.200	31.300	30.659	1,718
2026-01-16	33.350	33.350	31.800	32.200	31.540	436
2026-01-15	33.200	33.900	33.200	33.800	33.107	1,359
2026-01-14	32.000	32.650	31.750	32.650	31.981	172
2026-01-13	32.650	32.650	32.150	32.350	31.687	233
2026-01-12	32.100	32.900	32.100	32.750	32.079	1,181
2026-01-09	31.600	31.650	31.200	31.650	31.001	455
2026-01-08	30.950	31.150	30.550	31.000	30.365	1,534
2026-01-07	30.500	31.350	30.100	30.850	30.218	2,119
2026-01-06	30.800	30.800	30.450	30.650	30.022	1,952
2026-01-05	29.450	30.850	29.450	30.700	30.071	10,172
2025-12-30	26.900	27.250	26.900	27.250	26.692	2,073
2025-12-29	26.950	27.100	26.850	27.100	26.545	307
2025-12-23	26.900	26.900	26.900	26.900	26.349	0
2025-12-22	27.200	27.200	26.900	26.950	26.398	712
2025-12-19	27.100	27.100	27.100	27.100	26.545	261
2025-12-18	27.300	27.300	27.300	27.300	26.741	60
2025-12-17	27.500	27.600	27.100	27.250	26.692	2,413
2025-12-16	27.700	27.800	27.150	27.300	26.741	3,668
2025-12-15	27.950	27.950	27.500	27.950	27.377	473
2025-12-12	27.800	28.000	27.800	27.800	27.230	212
2025-12-11	28.000	28.000	28.000	28.000	27.426	0
2025-12-10	28.000	28.050	27.750	28.050	27.475	1,327
2025-12-09	27.850	28.200	27.850	28.050	27.475	297
2025-12-08	28.450	28.850	28.450	28.450	27.867	4,397
2025-12-05	28.300	28.900	28.300	28.900	28.308	306
2025-12-04	28.200	28.200	28.200	28.200	27.622	30
2025-12-03	28.100	28.100	28.100	28.100	27.524	200
2025-12-02	27.750	28.050	27.700	27.850	27.279	816
2025-12-01	27.850	28.200	27.850	28.200	27.622	517
2025-11-28	27.050	27.650	27.050	27.650	27.083	168
2025-11-27	26.600	26.800	26.300	26.700	26.153	119
2025-11-26	26.850	26.850	26.300	26.550	26.006	450
2025-11-25	26.350	26.650	26.350	26.650	26.104	530
2025-11-24	26.600	26.600	26.100	26.250	25.712	937
2025-11-21	26.600	26.600	26.350	26.500	25.957	194
2025-11-20	27.050	27.050	25.950	26.350	25.810	3,020
2025-11-19	27.950	28.050	27.950	28.050	27.475	1,883
2025-11-18	28.100	28.150	27.750	27.850	27.279	764
2025-11-17	28.650	28.650	28.300	28.550	27.965	58
2025-11-14	28.550	28.800	28.200	28.800	28.210	2,107
2025-11-13	29.350	29.350	28.900	29.000	28.406	120
2025-11-12	29.200	29.400	29.000	29.200	28.602	244
2025-11-11	28.450	28.950	28.350	28.950	28.357	231
2025-11-10	28.700	28.700	28.200	28.450	27.867	818
2025-11-07	28.550	28.600	28.500	28.600	28.014	51
2025-11-06	28.550	28.600	28.150	28.250	27.671	928
2025-11-05	28.100	28.500	28.100	28.350	27.769	226

← NewerPage 4 of 21 · 1,251 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.