SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	12.610	12.710	12.560	12.690	11.081	365,655
2023-09-26	12.670	12.730	12.550	12.640	11.037	296,057
2023-09-25	12.800	12.840	12.640	12.750	11.133	222,189
2023-09-22	12.850	12.920	12.760	12.830	11.203	285,799
2023-09-21	13.050	13.050	12.850	12.850	11.220	346,555
2023-09-20	13.070	13.180	12.890	13.110	11.447	500,375
2023-09-19	13.120	13.160	13.010	13.130	11.465	304,037
2023-09-18	13.140	13.250	13.110	13.130	11.465	335,814
2023-09-15	13.170	13.250	13.120	13.170	11.500	457,609
2023-09-14	13.020	13.170	13.010	13.140	11.474	290,845
2023-09-13	13.240	13.250	12.970	13.030	11.378	324,597
2023-09-12	13.160	13.280	13.130	13.230	11.552	149,931
2023-09-11	13.100	13.330	13.100	13.220	11.543	291,241
2023-09-08	13.070	13.190	12.970	13.150	11.482	306,157
2023-09-07	13.150	13.170	12.970	13.050	11.395	410,671
2023-09-06	13.440	13.480	13.150	13.150	11.482	419,908
2023-09-05	13.440	13.630	13.390	13.480	11.771	533,010
2023-09-04	13.390	13.520	13.390	13.410	11.709	146,460
2023-09-01	13.390	13.520	13.360	13.370	11.674	270,054
2023-08-31	13.450	13.510	13.350	13.370	11.674	381,845
2023-08-30	13.420	13.530	13.370	13.390	11.692	356,718
2023-08-29	13.300	13.420	13.260	13.350	11.657	437,737
2023-08-28	13.080	13.270	13.050	13.220	11.543	269,270
2023-08-25	13.160	13.220	13.020	13.080	11.421	342,920
2023-08-24	13.070	13.210	13.070	13.170	11.500	359,190
2023-08-23	13.300	13.350	13.050	13.150	11.482	439,841
2023-08-22	13.270	13.360	13.210	13.300	11.613	193,046
2023-08-21	13.320	13.540	13.250	13.260	11.578	395,621
2023-08-18	13.000	13.350	13.000	13.350	11.657	703,086
2023-08-17	13.000	13.230	12.960	13.190	11.517	385,084
2023-08-16	13.080	13.180	13.010	13.040	11.386	479,731
2023-08-15	13.490	13.520	13.020	13.210	11.535	977,134
2023-08-14	13.570	14.070	13.290	13.510	11.797	1,330,390
2023-08-11	12.990	13.800	12.730	13.690	11.954	2,226,055
2023-08-10	12.810	13.100	12.400	13.060	11.404	2,766,896
2023-08-09	13.740	13.890	13.580	13.840	12.085	434,808
2023-08-08	13.850	13.850	13.560	13.690	11.954	459,855
2023-08-07	13.700	13.950	13.650	13.900	12.137	377,075
2023-08-04	13.450	13.730	13.390	13.720	11.980	404,236
2023-08-03	13.160	13.440	12.970	13.440	11.736	479,127
2023-08-02	13.170	13.350	13.100	13.190	11.517	496,709
2023-08-01	13.220	13.310	13.220	13.280	11.596	460,580
2023-07-31	13.360	13.390	13.190	13.210	11.535	192,604
2023-07-28	13.430	13.430	13.280	13.390	11.692	170,580
2023-07-27	13.320	13.510	13.310	13.420	11.718	222,705
2023-07-26	13.520	13.530	13.260	13.340	11.648	323,862
2023-07-25	13.500	13.580	13.450	13.520	11.805	214,879
2023-07-24	13.370	13.480	13.250	13.480	11.771	204,532
2023-07-21	13.290	13.410	13.250	13.360	11.666	197,475
2023-07-20	13.100	13.340	13.100	13.250	11.570	207,380
2023-07-19	13.220	13.250	13.130	13.170	11.500	149,063
2023-07-18	13.100	13.220	13.030	13.220	11.543	203,057
2023-07-17	13.200	13.340	13.080	13.140	11.474	211,028
2023-07-14	13.280	13.450	13.240	13.250	11.570	202,378
2023-07-13	13.300	13.400	13.220	13.260	11.578	273,881
2023-07-12	13.050	13.310	13.000	13.270	11.587	362,123
2023-07-11	12.900	13.050	12.830	13.020	11.369	448,218
2023-07-10	12.750	12.940	12.750	12.850	11.220	250,358
2023-07-07	12.770	12.830	12.640	12.830	11.203	234,590
2023-07-06	12.700	12.800	12.610	12.660	11.055	232,530

← NewerPage 14 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.