SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	12.150	12.340	12.150	12.340	10.775	427,192
2023-12-20	12.200	12.280	12.130	12.230	10.679	272,479
2023-12-19	11.990	12.180	11.950	12.160	10.618	320,855
2023-12-18	12.010	12.200	11.990	12.040	10.513	559,778
2023-12-15	12.250	12.350	11.980	11.980	10.461	765,924
2023-12-14	11.960	12.260	11.930	12.170	10.627	607,673
2023-12-13	11.900	11.900	11.770	11.810	10.312	518,942
2023-12-12	12.090	12.140	11.890	11.910	10.400	422,827
2023-12-11	12.100	12.140	12.020	12.090	10.557	232,348
2023-12-08	11.850	12.100	11.830	12.080	10.548	535,294
2023-12-07	11.800	11.910	11.750	11.850	10.347	521,076
2023-12-06	12.000	12.050	11.840	11.870	10.365	724,963
2023-12-05	12.070	12.130	11.970	12.020	10.496	613,114
2023-12-04	12.230	12.280	12.070	12.090	10.557	468,139
2023-12-01	12.220	12.290	12.030	12.270	10.714	835,538
2023-11-30	12.440	12.520	12.190	12.210	10.662	811,926
2023-11-29	12.500	12.540	12.370	12.390	10.819	335,209
2023-11-28	12.490	12.590	12.410	12.590	10.993	467,038
2023-11-27	12.430	12.590	12.430	12.510	10.924	566,530
2023-11-24	12.260	12.500	12.250	12.430	10.854	381,192
2023-11-23	12.070	12.260	12.070	12.210	10.662	356,528
2023-11-22	12.100	12.160	11.960	12.050	10.522	273,294
2023-11-21	12.280	12.290	12.140	12.140	10.600	381,912
2023-11-20	12.260	12.360	12.230	12.350	10.784	354,023
2023-11-17	12.050	12.180	12.010	12.170	10.627	587,349
2023-11-16	12.380	12.460	12.030	12.030	10.504	541,878
2023-11-15	12.500	12.540	12.350	12.430	10.854	541,167
2023-11-14	12.450	12.480	12.270	12.480	10.897	468,406
2023-11-13	12.040	12.430	12.040	12.430	10.854	710,931
2023-11-10	11.960	12.260	11.930	12.110	10.574	639,693
2023-11-09	12.610	12.630	11.940	12.080	10.548	1,110,765
2023-11-08	11.730	11.900	11.680	11.680	10.199	1,300,367
2023-11-07	12.000	12.060	11.780	11.830	10.330	497,880
2023-11-06	12.130	12.240	12.060	12.070	10.539	187,078
2023-11-03	12.160	12.220	12.080	12.100	10.566	395,462
2023-11-02	11.850	12.100	11.850	12.060	10.531	384,990
2023-11-01	11.760	11.900	11.700	11.810	10.312	340,095
2023-10-31	11.700	11.800	11.660	11.750	10.260	291,150
2023-10-30	11.760	11.830	11.640	11.720	10.234	474,302
2023-10-27	11.400	11.670	11.400	11.630	10.155	488,729
2023-10-26	11.420	11.480	11.310	11.380	9.937	385,213
2023-10-25	11.640	11.640	11.450	11.450	9.998	348,396
2023-10-24	11.600	11.720	11.600	11.650	10.173	260,831
2023-10-23	11.570	11.690	11.530	11.660	10.181	361,109
2023-10-20	11.930	11.990	11.750	11.760	10.269	306,325
2023-10-19	12.000	12.020	11.810	11.930	10.417	257,060
2023-10-18	12.020	12.070	11.940	11.990	10.469	411,842
2023-10-17	12.050	12.180	11.990	12.090	10.557	455,853
2023-10-16	12.070	12.270	12.030	12.030	10.504	517,360
2023-10-13	12.030	12.140	11.920	12.000	10.478	491,521
2023-10-12	12.000	12.110	11.940	11.940	10.426	326,533
2023-10-11	12.100	12.170	11.890	11.910	10.400	287,436
2023-10-10	11.750	12.260	11.730	12.070	10.539	593,355
2023-10-09	11.740	11.840	11.510	11.720	10.234	553,497
2023-10-06	11.630	11.680	11.380	11.540	10.077	836,829
2023-10-05	11.850	11.850	11.520	11.590	10.120	795,139
2023-10-04	12.010	12.080	11.770	11.880	10.373	552,370
2023-10-03	12.070	12.100	11.810	12.050	10.522	776,614
2023-10-02	12.540	12.540	12.150	12.150	10.609	489,808
2023-09-29	12.590	12.620	12.430	12.430	10.854	465,321

← NewerPage 13 of 22 · 1,285 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.