Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	29.000	29.000	28.550	28.550	27.965	1,352
2025-11-03	29.000	29.450	28.900	29.300	28.700	222
2025-10-31	29.150	29.150	28.800	28.800	28.210	182
2025-10-30	29.000	29.550	28.500	29.550	28.945	1,298
2025-10-29	29.050	29.050	29.050	29.050	28.455	0
2025-10-28	28.950	28.950	28.800	28.850	28.259	26
2025-10-27	28.600	29.500	28.450	28.500	27.916	1,146
2025-10-24	28.550	28.600	28.200	28.200	27.622	104
2025-10-23	28.100	28.250	28.000	28.250	27.671	716
2025-10-22	27.450	27.550	27.350	27.350	26.790	560
2025-10-21	26.850	27.100	26.750	26.750	26.202	986
2025-10-20	26.500	26.850	26.500	26.700	26.153	16
2025-10-17	26.050	26.600	25.900	26.250	25.712	1,717
2025-10-16	26.900	26.900	26.550	26.550	26.006	36
2025-10-15	27.200	27.200	26.700	26.700	26.153	467
2025-10-14	27.000	27.000	26.700	26.850	26.300	1,399
2025-10-13	26.800	27.100	26.800	26.950	26.398	413
2025-10-10	27.300	27.300	26.700	26.700	26.153	1,069
2025-10-09	27.400	27.400	27.050	27.200	26.643	1,034
2025-10-08	27.550	27.550	27.050	27.150	26.594	1,514
2025-10-07	27.600	27.650	27.300	27.350	26.790	120
2025-10-06	27.400	27.450	27.400	27.400	26.839	187
2025-10-03	27.200	27.250	27.100	27.100	26.545	9
2025-10-02	27.400	27.450	27.150	27.150	26.594	350
2025-10-01	27.150	27.350	27.150	27.350	26.790	40
2025-09-30	27.050	27.050	26.850	26.850	26.300	474
2025-09-29	27.550	27.750	27.050	27.050	26.496	1,978
2025-09-26	27.550	27.550	26.850	26.850	26.300	321
2025-09-25	27.050	27.150	26.900	27.050	26.496	442
2025-09-24	26.450	26.900	26.300	26.550	26.006	948
2025-09-23	26.450	26.600	26.450	26.500	25.957	149
2025-09-22	26.100	26.100	26.100	26.100	25.565	0
2025-09-19	26.450	26.450	25.950	26.000	25.467	614
2025-09-18	26.450	26.700	26.450	26.600	26.055	27
2025-09-17	26.050	26.450	26.050	26.450	25.908	105
2025-09-16	26.400	26.400	26.000	26.250	25.712	947
2025-09-15	26.550	26.550	26.100	26.100	25.565	254
2025-09-12	26.400	26.400	26.300	26.300	25.761	660
2025-09-11	26.200	26.250	26.050	26.200	25.663	1,052
2025-09-10	26.350	26.350	26.250	26.250	25.712	142
2025-09-09	26.450	26.700	26.400	26.400	25.859	558
2025-09-08	26.600	26.800	26.100	26.100	25.565	942
2025-09-05	27.100	27.200	26.900	26.900	26.349	1,925
2025-09-04	26.850	26.950	26.500	26.500	25.957	280
2025-09-03	27.050	27.050	26.450	26.450	25.908	266
2025-09-02	27.500	27.500	26.700	26.700	26.153	325
2025-09-01	27.500	27.550	27.500	27.550	26.986	35
2025-08-29	27.300	27.750	27.300	27.350	26.790	618
2025-08-28	27.400	27.500	27.250	27.250	26.692	1,454
2025-08-27	27.500	27.500	27.150	27.150	26.594	3,073
2025-08-26	27.900	27.900	27.300	27.300	26.741	2,362
2025-08-25	28.300	28.400	27.950	28.050	27.475	1,166
2025-08-22	28.400	28.400	28.300	28.400	27.818	1,266
2025-08-21	29.200	29.300	27.950	27.950	27.377	9,498
2025-08-20	29.500	29.600	29.400	29.600	28.993	2,442
2025-08-19	29.800	29.850	29.500	29.750	29.140	8,128
2025-08-18	29.050	29.400	29.050	29.400	28.798	26
2025-08-15	29.900	29.900	29.600	29.600	28.993	3,000
2025-08-14	29.550	29.650	29.450	29.650	29.042	369
2025-08-13	29.450	29.950	29.450	29.950	29.336	977

← NewerPage 5 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.