Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	29.400	29.700	29.400	29.700	29.091	540
2025-08-11	29.250	29.300	29.200	29.200	28.602	241
2025-08-08	29.250	29.300	29.250	29.300	28.700	46
2025-08-07	29.600	29.600	29.000	29.000	28.406	1,600
2025-08-06	29.000	29.000	28.700	28.950	28.357	779
2025-08-05	28.300	28.850	28.300	28.850	28.259	939
2025-08-04	28.250	28.250	27.750	27.950	27.377	155
2025-08-01	29.000	29.000	28.200	28.400	27.818	596
2025-07-31	29.300	29.350	29.000	29.150	28.553	3,977
2025-07-30	29.750	29.750	29.700	29.700	29.091	2,771
2025-07-29	29.450	30.200	29.450	29.950	29.336	2,795
2025-07-28	29.650	29.650	29.650	29.650	29.042	0
2025-07-25	29.450	29.650	29.400	29.600	28.993	856
2025-07-24	29.700	29.700	29.700	29.700	29.091	0
2025-07-23	29.450	29.450	29.300	29.350	28.749	689
2025-07-22	29.400	29.400	29.400	29.400	28.798	0
2025-07-21	29.600	29.600	29.600	29.600	28.993	0
2025-07-18	29.600	29.600	29.450	29.500	28.896	2,779
2025-07-17	29.450	29.450	29.450	29.450	28.847	0
2025-07-16	29.750	29.750	29.050	29.050	28.455	662
2025-07-15	29.850	29.850	29.450	29.500	28.896	591
2025-07-14	29.600	29.700	29.300	29.300	28.700	997
2025-07-11	29.800	30.000	29.700	29.800	29.189	3,219
2025-07-10	29.900	29.950	29.900	29.950	29.336	349
2025-07-09	30.300	30.300	30.300	30.300	29.679	0
2025-07-08	29.550	29.950	29.250	29.950	29.336	1,191
2025-07-07	29.500	29.700	29.500	29.500	28.896	2,414
2025-07-04	30.000	30.000	29.750	29.750	29.140	16
2025-07-03	30.300	30.300	30.100	30.100	29.483	4
2025-07-02	30.300	30.300	30.300	30.300	29.679	100
2025-07-01	30.000	30.000	29.150	29.850	29.238	1,194
2025-06-30	30.400	30.400	30.200	30.200	29.581	30
2025-06-27	29.950	30.050	29.900	30.050	29.434	555
2025-06-26	29.650	30.100	29.600	30.050	29.434	1,857
2025-06-25	29.950	30.250	29.750	29.800	29.189	1,892
2025-06-24	29.500	29.500	28.900	29.450	28.847	2,622
2025-06-23	29.450	29.550	29.300	29.450	28.847	1,317
2025-06-20	30.000	30.000	29.700	29.700	29.091	858
2025-06-19	29.900	29.900	29.700	29.700	29.091	759
2025-06-18	30.650	30.650	30.100	30.100	29.483	1,150
2025-06-17	30.000	30.650	30.000	30.650	30.022	886
2025-06-16	30.600	30.700	30.200	30.200	29.581	2,135
2025-06-13	30.650	30.650	30.100	30.350	29.728	1,223
2025-06-12	30.600	30.950	30.400	30.800	30.169	423
2025-06-11	30.500	30.950	30.500	30.750	30.120	827
2025-06-10	30.050	30.750	30.050	30.750	30.120	397
2025-06-09	29.950	30.200	29.900	30.200	29.581	421
2025-06-06	29.700	30.050	29.650	30.050	29.434	63
2025-06-05	30.450	30.450	29.850	29.850	29.238	460
2025-06-04	30.650	30.650	30.650	30.650	30.022	0
2025-06-03	30.650	30.650	30.650	30.650	30.022	0
2025-06-02	30.400	30.850	30.400	30.550	29.924	360
2025-05-30	30.550	30.550	30.550	30.550	29.924	0
2025-05-29	30.800	30.800	30.800	30.800	30.169	0
2025-05-28	31.250	31.250	31.000	31.000	30.365	75
2025-05-27	31.000	31.300	30.900	30.950	30.316	2,279
2025-05-26	31.000	31.300	30.700	31.300	30.659	555
2025-05-23	31.650	32.100	30.950	32.100	31.442	879
2025-05-22	31.800	31.800	31.300	31.300	30.659	1,829
2025-05-21	32.550	32.800	32.550	32.800	32.128	120

← NewerPage 6 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.