Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	28.900	28.900	28.000	28.650	26.528	1,420
2024-11-20	31.000	31.200	30.550	30.550	28.288	55
2024-11-19	30.800	30.800	30.800	30.800	28.519	0
2024-11-18	31.650	31.650	31.350	31.350	29.028	4
2024-11-15	30.400	30.900	30.400	30.900	28.612	170
2024-11-14	31.200	31.200	30.350	30.650	28.380	1,348
2024-11-13	31.000	31.000	30.500	30.850	28.565	172
2024-11-12	31.400	31.400	30.450	30.450	28.195	538
2024-11-11	30.100	31.550	30.100	31.000	28.704	461
2024-11-08	30.650	30.650	29.850	29.900	27.686	608
2024-11-07	30.500	30.650	30.450	30.550	28.288	509
2024-11-06	28.800	29.550	28.800	29.500	27.315	5,410
2024-11-05	27.850	28.300	27.650	28.300	26.204	321
2024-11-04	28.450	28.450	27.700	27.700	25.649	1,304
2024-11-01	27.800	28.350	27.800	28.350	26.250	5
2024-10-31	27.600	27.700	27.600	27.700	25.649	1,400
2024-10-30	27.850	28.350	27.850	28.150	26.065	1,328
2024-10-29	28.450	28.500	27.900	27.900	25.834	202
2024-10-28	28.350	28.400	28.250	28.400	26.297	11
2024-10-25	27.850	28.350	27.850	28.350	26.250	25
2024-10-24	28.300	28.300	27.450	27.450	25.417	840
2024-10-23	28.650	28.650	28.050	28.250	26.158	3,083
2024-10-22	28.800	29.050	28.650	28.650	26.528	200
2024-10-21	29.200	29.200	28.900	28.900	26.760	5,721
2024-10-18	29.000	29.550	29.000	29.150	26.991	3,661
2024-10-17	29.150	29.200	28.950	28.950	26.806	118
2024-10-16	29.000	29.000	29.000	29.000	26.852	106
2024-10-15	29.200	29.200	28.750	28.900	26.760	530
2024-10-14	29.650	29.650	29.450	29.450	27.269	90
2024-10-11	30.000	30.000	30.000	30.000	27.778	0
2024-10-10	29.950	29.950	29.950	29.950	27.732	0
2024-10-09	30.250	30.250	30.100	30.100	27.871	49
2024-10-08	30.200	30.500	29.900	30.050	27.825	309
2024-10-07	30.400	30.900	30.200	30.600	28.334	1,947
2024-10-04	29.400	29.400	29.400	29.400	27.223	200
2024-10-03	29.600	29.600	28.600	28.900	26.760	2,403
2024-10-02	29.300	29.400	29.200	29.350	27.176	245
2024-10-01	28.650	29.150	28.650	29.150	26.991	14
2024-09-30	29.650	29.650	28.600	28.850	26.713	424
2024-09-27	29.000	29.350	28.900	29.300	27.130	883
2024-09-26	28.600	28.950	28.350	28.350	26.250	750
2024-09-25	28.850	28.850	28.200	28.200	26.112	2,330
2024-09-24	29.500	29.500	28.550	28.650	26.528	2,877
2024-09-23	29.650	29.650	29.650	29.650	27.454	118
2024-09-20	30.050	30.050	29.800	29.800	27.593	100
2024-09-18	29.650	29.650	29.650	29.650	27.454	0
2024-09-17	29.450	29.700	29.450	29.500	27.315	880
2024-09-16	30.050	30.050	29.700	29.700	27.501	5
2024-09-13	30.000	30.000	29.550	29.550	27.362	471
2024-09-12	30.150	30.200	29.900	29.900	27.686	383
2024-09-11	29.950	29.950	29.450	29.450	27.269	417
2024-09-10	31.000	31.000	31.000	31.000	28.704	10
2024-09-09	31.150	31.150	30.600	30.750	28.473	342
2024-09-06	30.800	31.250	30.750	30.800	28.519	411
2024-09-05	31.300	31.450	31.300	31.450	29.121	405
2024-09-04	31.400	31.450	31.000	31.450	29.121	650
2024-09-02	33.000	33.000	32.700	33.000	30.556	121
2024-08-30	32.400	32.600	31.800	32.400	30.001	1,342
2024-08-29	31.100	32.700	31.100	32.150	29.769	263
2024-08-28	31.550	31.550	31.050	31.300	28.982	305

← NewerPage 9 of 21 · 1,250 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.