SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.850	14.050	13.810	14.000	12.225	778,686
2024-03-15	13.820	13.930	13.780	13.900	12.137	1,224,621
2024-03-14	13.860	13.930	13.770	13.810	12.059	339,011
2024-03-13	13.770	13.880	13.690	13.830	12.076	282,690
2024-03-12	13.840	13.860	13.730	13.780	12.032	393,838
2024-03-11	13.870	13.890	13.690	13.800	12.050	428,046
2024-03-08	13.920	13.980	13.810	13.910	12.146	466,774
2024-03-07	13.740	13.980	13.690	13.890	12.129	661,065
2024-03-06	13.650	13.840	13.620	13.800	12.050	392,808
2024-03-05	13.770	13.770	13.560	13.700	11.963	505,609
2024-03-04	13.620	13.800	13.600	13.800	12.050	623,400
2024-03-01	13.120	13.750	13.020	13.650	11.919	1,345,191
2024-02-29	13.140	13.440	12.870	13.140	11.474	2,061,873
2024-02-28	13.050	13.050	12.860	12.880	11.247	406,915
2024-02-27	12.850	13.030	12.840	13.010	11.360	468,539
2024-02-26	12.700	12.890	12.640	12.850	11.220	485,808
2024-02-23	12.630	12.730	12.620	12.720	11.107	303,922
2024-02-22	12.800	12.850	12.630	12.640	11.037	386,832
2024-02-21	12.350	12.600	12.330	12.580	10.985	463,231
2024-02-20	12.460	12.500	12.300	12.360	10.793	463,959
2024-02-19	12.520	12.580	12.440	12.460	10.880	298,538
2024-02-16	12.440	12.540	12.370	12.500	10.915	482,779
2024-02-15	12.230	12.400	12.230	12.380	10.810	468,625
2024-02-14	12.100	12.230	12.100	12.200	10.653	236,195
2024-02-13	12.300	12.350	12.040	12.150	10.609	356,484
2024-02-12	12.000	12.310	11.980	12.270	10.714	633,877
2024-02-09	11.890	12.050	11.850	11.930	10.417	456,834
2024-02-08	11.770	11.920	11.740	11.850	10.347	316,382
2024-02-07	11.890	11.920	11.750	11.790	10.295	238,697
2024-02-06	11.720	11.880	11.720	11.860	10.356	332,599
2024-02-05	11.700	11.760	11.660	11.690	10.208	442,221
2024-02-02	11.810	11.880	11.730	11.730	10.242	265,535
2024-02-01	11.850	11.900	11.750	11.810	10.312	412,514
2024-01-31	11.870	11.920	11.810	11.850	10.347	403,007
2024-01-30	11.980	12.010	11.840	11.840	10.338	768,274
2024-01-29	12.200	12.210	11.960	11.960	10.443	654,994
2024-01-26	12.140	12.230	12.110	12.110	10.574	450,945
2024-01-25	12.500	12.510	12.050	12.070	10.539	1,091,724
2024-01-24	12.400	12.540	12.390	12.530	10.941	345,963
2024-01-23	12.320	12.420	12.240	12.380	10.810	201,874
2024-01-22	12.250	12.320	12.200	12.260	10.705	418,591
2024-01-19	12.320	12.370	12.160	12.190	10.644	232,097
2024-01-18	12.240	12.280	12.150	12.260	10.705	206,567
2024-01-17	12.340	12.340	12.150	12.240	10.688	541,740
2024-01-16	12.390	12.530	12.350	12.480	10.897	278,402
2024-01-15	12.500	12.540	12.350	12.440	10.862	261,868
2024-01-12	12.380	12.620	12.380	12.480	10.897	332,925
2024-01-11	12.400	12.500	12.340	12.340	10.775	341,874
2024-01-10	12.490	12.510	12.380	12.380	10.810	398,714
2024-01-09	12.570	12.680	12.520	12.550	10.958	340,095
2024-01-08	12.690	12.690	12.480	12.540	10.950	418,736
2024-01-05	12.560	12.690	12.460	12.690	11.081	316,373
2024-01-04	12.660	12.670	12.540	12.640	11.037	322,340
2024-01-03	12.650	12.680	12.540	12.570	10.976	370,389
2024-01-02	12.550	12.740	12.530	12.690	11.081	795,065
2023-12-29	12.370	12.590	12.360	12.450	10.871	634,387
2023-12-28	12.630	12.650	12.510	12.510	10.924	365,922
2023-12-27	12.530	12.660	12.510	12.600	11.002	682,857
2023-12-22	12.330	12.370	12.240	12.370	10.801	257,958
2023-12-21	12.150	12.340	12.150	12.340	10.775	427,192

← NewerPage 12 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.