SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	16.370	16.450	16.020	16.200	14.913	385,302
2024-09-04	16.490	16.710	16.430	16.500	15.190	365,249
2024-09-03	16.940	17.050	16.510	16.670	15.346	439,393
2024-09-02	17.000	17.050	16.860	16.880	15.539	239,895
2024-08-30	17.080	17.140	16.960	17.070	15.714	489,935
2024-08-29	16.820	17.080	16.820	17.060	15.705	257,377
2024-08-28	16.830	16.990	16.760	16.820	15.484	259,790
2024-08-27	16.930	17.070	16.820	16.840	15.503	400,272
2024-08-26	16.780	16.910	16.700	16.900	15.558	193,347
2024-08-23	16.520	16.810	16.520	16.790	15.457	273,367
2024-08-22	16.730	16.850	16.520	16.520	15.208	256,694
2024-08-21	16.520	16.810	16.520	16.770	15.438	306,691
2024-08-20	16.750	16.850	16.550	16.570	15.254	353,745
2024-08-19	16.580	16.750	16.530	16.740	15.411	341,779
2024-08-16	16.660	16.790	16.560	16.570	15.254	334,515
2024-08-15	16.830	16.830	16.550	16.670	15.346	248,850
2024-08-14	16.400	16.850	16.350	16.850	15.512	522,065
2024-08-13	16.500	16.600	16.300	16.400	15.098	321,236
2024-08-12	16.360	16.480	16.260	16.460	15.153	462,319
2024-08-09	16.410	16.540	15.920	16.210	14.923	878,185
2024-08-08	15.410	16.670	15.400	16.500	15.190	2,471,297
2024-08-07	13.950	14.250	13.910	14.170	13.045	344,867
2024-08-06	14.000	14.140	13.720	13.880	12.778	447,228
2024-08-05	14.020	14.060	13.640	13.800	12.704	705,308
2024-08-02	14.700	14.780	14.410	14.460	13.312	451,806
2024-08-01	15.010	15.070	14.770	14.810	13.634	295,145
2024-07-31	15.000	15.060	14.910	14.980	13.790	426,060
2024-07-30	14.570	14.840	14.540	14.810	13.634	273,588
2024-07-29	14.790	14.870	14.580	14.600	13.440	238,975
2024-07-26	14.550	14.800	14.480	14.640	13.477	232,515
2024-07-25	14.390	14.630	14.280	14.630	13.468	217,536
2024-07-24	14.500	14.660	14.430	14.560	13.404	145,437
2024-07-23	14.680	14.700	14.580	14.630	13.468	146,652
2024-07-22	14.720	14.850	14.600	14.670	13.505	196,072
2024-07-19	14.720	14.770	14.580	14.690	13.523	225,045
2024-07-18	14.410	14.870	14.410	14.810	13.634	634,936
2024-07-17	14.250	14.540	14.200	14.440	13.293	247,991
2024-07-16	14.310	14.350	14.200	14.310	13.174	210,245
2024-07-15	14.260	14.400	14.230	14.320	13.183	234,971
2024-07-12	14.200	14.450	14.200	14.300	13.164	397,848
2024-07-11	14.020	14.180	13.940	14.150	13.026	198,264
2024-07-10	14.000	14.090	13.920	13.990	12.879	118,673
2024-07-09	14.050	14.140	13.920	14.020	12.907	168,090
2024-07-08	14.130	14.340	14.050	14.090	12.971	299,202
2024-07-05	14.390	14.510	14.140	14.190	13.063	316,532
2024-07-04	14.260	14.380	14.230	14.330	13.192	251,527
2024-07-03	14.250	14.380	14.220	14.240	13.109	153,537
2024-07-02	14.200	14.370	14.150	14.270	13.137	189,272
2024-07-01	14.500	14.510	14.200	14.200	13.072	271,219
2024-06-28	14.240	14.400	14.170	14.300	13.164	305,986
2024-06-27	13.900	14.230	13.900	14.190	13.063	233,511
2024-06-26	14.150	14.290	13.850	13.860	12.759	266,531
2024-06-25	14.020	14.120	14.010	14.110	12.989	297,597
2024-06-24	13.780	14.000	13.760	13.980	12.870	268,965
2024-06-21	13.880	13.960	13.710	13.800	12.704	498,734
2024-06-20	13.750	13.940	13.720	13.930	12.824	279,955
2024-06-19	13.800	13.920	13.750	13.750	12.658	177,485
2024-06-18	13.550	13.850	13.540	13.780	12.686	380,687
2024-06-17	13.380	13.700	13.380	13.490	12.419	348,442
2024-06-14	13.780	13.830	13.400	13.580	12.501	475,122

← NewerPage 10 of 22 · 1,284 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.