Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	32.850	32.850	32.850	32.850	32.177	0
2025-05-19	33.200	33.200	32.200	32.250	31.589	1,435
2025-05-16	33.250	33.250	32.900	32.950	32.275	232
2025-05-15	32.750	32.950	32.700	32.700	32.030	1,013
2025-05-14	33.950	33.950	33.100	33.400	32.716	777
2025-05-13	32.750	33.650	32.750	33.650	32.961	1,547
2025-05-12	32.750	33.300	32.650	33.050	32.373	1,084
2025-05-09	30.850	32.250	30.850	32.250	31.589	1,562
2025-05-08	30.400	31.250	30.400	30.750	30.120	903
2025-05-07	32.300	32.550	32.000	32.000	29.630	287
2025-05-06	32.000	32.400	31.650	31.650	29.306	216
2025-05-05	31.850	32.300	31.850	31.850	29.491	346
2025-05-02	32.300	32.300	31.950	31.950	29.584	50
2025-04-30	31.350	31.350	31.350	31.350	29.028	0
2025-04-29	31.700	31.700	31.250	31.300	28.982	1,591
2025-04-28	31.600	31.700	31.600	31.700	29.352	150
2025-04-25	31.350	31.650	31.350	31.550	29.213	158
2025-04-24	30.600	31.150	30.600	31.150	28.843	845
2025-04-23	30.850	30.900	30.500	30.550	28.288	537
2025-04-22	30.550	30.550	29.950	30.200	27.963	1,495
2025-04-17	31.000	31.000	30.350	30.350	28.102	130
2025-04-16	31.400	31.550	30.950	31.000	28.704	114
2025-04-15	31.000	31.450	31.000	31.450	29.121	264
2025-04-14	30.000	30.600	30.000	30.400	28.149	626
2025-04-11	29.350	29.950	29.300	29.400	27.223	293
2025-04-10	32.850	32.850	29.100	29.100	26.945	915
2025-04-09	29.450	29.450	28.200	28.200	26.112	1,794
2025-04-08	30.150	30.700	29.950	29.950	27.732	1,376
2025-04-07	27.000	29.450	26.850	29.450	27.269	1,450
2025-04-04	32.200	32.200	29.750	30.250	28.010	5,538
2025-04-03	34.500	34.500	33.000	33.000	30.556	681
2025-04-01	35.600	36.450	35.600	36.450	33.751	353
2025-03-31	35.600	35.600	35.100	35.450	32.825	618
2025-03-28	37.050	37.050	36.050	36.200	33.519	1,796
2025-03-27	37.000	37.200	37.000	37.200	34.445	200
2025-03-26	36.900	37.000	36.900	37.000	34.260	270
2025-03-25	36.000	37.000	36.000	36.800	34.075	1,058
2025-03-24	35.700	35.800	35.700	35.800	33.149	30
2025-03-21	35.950	36.000	35.950	36.000	33.334	5
2025-03-20	35.800	36.050	35.150	35.150	32.547	2,177
2025-03-19	36.700	36.900	36.650	36.850	34.121	1,051
2025-03-18	36.000	36.450	35.850	36.250	33.565	2,206
2025-03-17	35.400	35.700	35.400	35.700	33.056	493
2025-03-14	33.550	34.800	33.550	34.650	32.084	557
2025-03-13	33.750	34.000	33.650	33.650	31.158	726
2025-03-12	34.000	34.300	33.950	34.300	31.760	535
2025-03-11	34.550	34.550	33.800	33.850	31.343	1,013
2025-03-10	34.450	34.450	34.100	34.100	31.575	80
2025-03-07	33.750	34.650	33.750	34.100	31.575	2,659
2025-03-06	33.600	34.350	33.300	33.300	30.834	6,210
2025-03-05	33.150	33.450	32.600	32.600	30.186	467
2025-03-04	32.800	32.950	32.050	32.050	29.676	1,115
2025-03-03	33.850	34.900	33.850	34.150	31.621	258
2025-02-28	34.700	34.700	33.850	34.100	31.575	963
2025-02-27	35.150	35.200	34.700	34.700	32.130	560
2025-02-26	35.350	35.600	34.700	34.700	32.130	883
2025-02-25	35.150	35.700	34.300	34.300	31.760	1,536
2025-02-24	34.700	34.950	34.600	34.800	32.223	107
2025-02-21	34.850	34.900	34.850	34.900	32.315	97
2025-02-20	34.700	35.150	34.350	34.650	32.084	565

← NewerPage 7 of 21 · 1,249 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.