SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.160	14.230	13.850	13.850	12.750	370,536
2024-06-12	14.300	14.370	14.180	14.190	13.063	256,961
2024-06-11	14.550	14.640	14.290	14.290	13.155	360,344
2024-06-10	14.320	14.570	14.270	14.570	13.413	330,152
2024-06-07	14.380	14.420	14.270	14.390	13.247	198,308
2024-06-06	14.300	14.740	14.270	14.340	13.201	689,422
2024-06-05	13.950	14.260	13.950	14.170	13.045	496,288
2024-06-04	14.000	14.020	13.840	13.870	12.768	368,263
2024-06-03	14.180	14.190	14.010	14.020	12.907	368,835
2024-05-31	14.070	14.150	14.020	14.150	13.026	403,269
2024-05-30	13.910	14.170	13.900	14.120	12.999	302,016
2024-05-29	13.910	14.000	13.870	13.940	12.833	224,753
2024-05-28	13.900	13.960	13.800	13.890	12.787	175,334
2024-05-27	13.740	13.910	13.710	13.880	12.778	230,619
2024-05-24	13.650	13.820	13.600	13.760	12.667	210,072
2024-05-23	13.800	13.910	13.710	13.720	12.630	273,292
2024-05-22	14.110	14.180	13.780	13.800	12.704	318,924
2024-05-21	13.890	14.290	13.790	14.210	13.081	489,588
2024-05-20	13.970	14.000	13.810	13.880	12.778	565,729
2024-05-17	13.850	13.940	13.840	13.910	12.805	193,832
2024-05-16	13.990	13.990	13.800	13.890	12.787	280,045
2024-05-15	14.140	14.160	13.840	13.930	12.824	356,843
2024-05-14	13.820	14.120	13.820	14.120	12.999	479,426
2024-05-13	13.990	14.000	13.730	13.800	12.704	456,314
2024-05-10	14.260	14.340	13.990	13.990	12.879	428,883
2024-05-09	14.220	14.230	14.080	14.210	13.081	428,456
2024-05-08	14.490	14.550	14.160	14.280	13.146	818,653
2024-05-07	14.360	14.440	14.280	14.350	13.210	608,476
2024-05-06	14.000	14.350	14.000	14.320	13.183	481,187
2024-05-03	13.820	14.020	13.800	13.920	12.814	568,259
2024-05-02	13.930	13.930	13.690	13.730	12.640	458,060
2024-04-30	14.310	14.320	13.950	13.950	12.842	413,817
2024-04-29	14.110	14.370	14.100	14.320	13.183	362,786
2024-04-26	14.210	14.240	14.090	14.090	12.971	402,837
2024-04-25	14.340	14.360	14.060	14.100	12.980	379,487
2024-04-24	14.470	14.480	14.280	14.280	13.146	338,032
2024-04-23	14.520	14.540	14.360	14.380	13.238	318,398
2024-04-22	14.600	14.630	14.450	14.520	13.367	452,914
2024-04-19	14.300	14.670	14.280	14.560	13.404	608,744
2024-04-18	14.440	14.470	14.180	14.460	13.312	420,642
2024-04-17	14.160	14.440	14.110	14.410	13.266	673,336
2024-04-16	14.040	14.310	13.840	14.240	13.109	802,925
2024-04-15	14.600	14.920	14.390	14.860	12.976	1,150,570
2024-04-12	14.690	14.890	14.670	14.850	12.967	665,979
2024-04-11	14.780	14.850	14.570	14.640	12.783	448,606
2024-04-10	14.840	14.860	14.670	14.760	12.888	507,905
2024-04-09	14.890	14.910	14.730	14.750	12.879	411,139
2024-04-08	14.820	15.010	14.800	14.880	12.993	658,441
2024-04-05	14.790	14.820	14.710	14.780	12.906	473,290
2024-04-04	14.890	14.890	14.740	14.880	12.993	372,450
2024-04-03	14.880	14.940	14.710	14.870	12.984	489,393
2024-04-02	14.950	14.980	14.650	14.810	12.932	639,404
2024-03-28	14.600	14.870	14.540	14.790	12.914	657,133
2024-03-27	14.610	14.660	14.480	14.590	12.740	414,222
2024-03-26	14.610	14.670	14.540	14.650	12.792	562,763
2024-03-25	14.400	14.630	14.390	14.600	12.748	604,610
2024-03-22	14.190	14.360	14.160	14.270	12.460	605,991
2024-03-21	14.100	14.250	14.000	14.200	12.399	859,950
2024-03-20	14.050	14.100	13.990	14.010	12.233	217,027
2024-03-19	14.040	14.160	13.950	14.050	12.268	461,308

← NewerPage 11 of 22 · 1,281 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.