SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.560	35.520	34.480	35.320	35.320	366,932
2026-10-15	35.560	35.560	34.300	34.480	34.480	588,219
2026-10-14	36.020	36.580	35.640	35.640	35.640	356,514
2026-10-13	35.960	36.420	35.760	35.900	35.900	321,282
2026-10-12	35.500	36.240	35.420	35.960	35.960	486,786
2026-10-09	35.500	35.880	35.360	35.820	35.820	247,876
2026-10-08	35.100	35.940	34.860	35.600	35.600	392,822
2026-10-07	34.980	35.320	34.780	34.940	34.940	328,440
2026-10-06	35.160	35.600	34.420	34.840	34.840	403,010
2026-10-05	34.620	35.560	34.380	35.520	35.520	489,574
2026-10-02	34.700	34.760	34.240	34.660	34.660	342,201
2026-10-01	34.800	34.820	34.260	34.740	34.740	414,476
2026-09-30	35.880	35.880	35.040	35.060	35.060	342,345
2026-09-29	36.840	36.940	35.760	35.840	35.840	323,228
2026-09-28	36.240	37.400	36.060	37.060	37.060	527,084
2026-09-25	36.500	36.620	35.840	36.000	36.000	272,870
2026-09-24	36.260	36.800	36.260	36.680	36.680	283,048
2026-09-23	36.140	36.820	35.900	36.700	36.700	319,681
2026-09-22	36.300	36.400	35.580	36.340	36.340	482,613
2026-09-21	36.500	36.740	36.220	36.220	36.220	365,157
2026-09-18	36.620	36.880	36.200	36.600	36.600	607,404
2026-09-17	36.200	36.840	36.000	36.780	36.780	437,157
2026-09-16	36.000	36.700	35.980	36.260	36.260	459,626
2026-09-15	35.140	35.920	35.020	35.920	35.920	407,431
2026-09-14	35.920	36.040	35.100	35.180	35.180	442,665
2026-09-11	35.620	36.040	35.400	35.740	35.740	328,167
2026-09-10	35.960	36.320	35.560	35.560	35.560	342,927
2026-09-09	36.680	36.780	35.980	36.180	36.180	443,487
2026-09-08	36.320	36.780	36.320	36.780	36.780	383,992
2026-09-07	35.560	36.260	35.480	36.260	36.260	430,249
2026-09-04	35.500	35.660	35.160	35.320	35.320	409,717
2026-09-03	34.860	35.600	34.860	35.480	35.480	388,570
2026-09-02	35.900	35.920	34.540	34.960	34.960	358,877
2026-09-01	35.200	35.880	35.200	35.660	35.660	356,489
2026-08-31	35.000	35.600	34.420	35.080	35.080	506,222
2026-08-28	34.360	34.700	34.020	34.100	34.100	301,998
2026-08-27	34.360	34.520	33.880	34.020	34.020	397,709
2026-08-26	34.300	34.400	33.920	34.120	34.120	440,667
2026-08-25	33.800	34.480	33.800	34.460	34.460	387,275
2026-08-24	34.400	34.440	33.580	33.660	33.660	311,847
2026-08-21	35.020	35.180	34.340	34.440	34.440	610,128
2026-08-20	35.700	35.700	35.160	35.220	35.220	312,473
2026-08-19	35.680	36.380	35.620	35.620	35.620	454,247
2026-08-18	36.000	36.280	35.740	35.860	35.860	393,086
2026-08-17	35.500	36.140	35.480	35.840	35.840	404,481
2026-08-14	35.400	35.960	35.160	35.540	35.540	479,730
2026-08-13	35.100	35.360	34.680	35.360	35.360	500,660
2026-08-12	34.640	35.360	34.500	34.900	34.900	687,160
2026-08-11	33.760	34.060	33.460	33.860	33.860	555,964
2026-08-10	31.940	33.500	31.860	33.500	33.500	883,790
2026-08-07	34.920	34.940	32.140	32.400	31.893	1,407,044
2026-08-06	33.500	35.300	33.100	35.100	34.550	1,186,807
2026-08-05	31.840	32.100	31.360	31.360	30.869	499,849
2026-08-04	32.140	32.400	31.480	31.760	31.263	476,153
2026-08-03	31.940	32.180	31.520	31.980	31.479	425,008
2026-07-31	32.040	32.520	32.040	32.340	31.833	458,844
2026-07-30	31.740	32.380	31.560	32.100	31.597	471,248
2026-07-29	31.740	32.220	31.480	31.700	31.204	451,465
2026-07-28	32.120	32.270	31.070	31.120	30.633	414,487
2026-07-27	32.900	33.060	32.200	32.320	31.814	475,257

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.5075 EUR
2026-04-17	0.5009 EUR
2025-04-11	0.8510 EUR
2024-04-16	0.7651 EUR
2023-04-17	0.9959 EUR
2022-04-08	0.9137 EUR
2021-04-09	0.7439 EUR
2020-04-14	0.7450 EUR
2019-04-12	0.3302 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.