SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	12.670	12.830	12.610	12.760	11.142	395,393
2023-07-04	12.660	12.700	12.560	12.700	11.089	286,179
2023-07-03	12.570	12.690	12.560	12.670	11.063	219,243
2023-06-30	12.470	12.620	12.450	12.560	10.967	326,747
2023-06-29	12.380	12.510	12.330	12.450	10.871	243,929
2023-06-28	12.300	12.400	12.230	12.400	10.827	289,053
2023-06-27	12.300	12.340	12.160	12.260	10.705	260,852
2023-06-26	12.280	12.330	12.120	12.240	10.688	280,168
2023-06-23	12.370	12.410	12.170	12.170	10.627	376,922
2023-06-22	12.500	12.500	12.340	12.410	10.836	210,832
2023-06-21	12.450	12.530	12.340	12.530	10.941	212,235
2023-06-20	12.530	12.550	12.360	12.420	10.845	344,047
2023-06-19	12.620	12.670	12.540	12.540	10.950	271,985
2023-06-16	12.750	12.760	12.630	12.630	11.028	344,042
2023-06-15	12.750	12.780	12.680	12.730	11.116	280,732
2023-06-14	12.850	12.930	12.750	12.780	11.159	337,420
2023-06-13	12.680	12.930	12.650	12.850	11.220	421,132
2023-06-12	12.760	12.760	12.640	12.680	11.072	499,267
2023-06-09	12.830	12.870	12.700	12.780	11.159	257,807
2023-06-08	12.890	12.950	12.820	12.860	11.229	296,018
2023-06-07	12.850	12.920	12.760	12.890	11.255	348,231
2023-06-06	13.170	13.170	12.810	12.890	11.255	557,229
2023-06-05	13.360	13.440	13.210	13.260	11.578	301,551
2023-06-02	12.970	13.270	12.970	13.270	11.587	395,437
2023-06-01	12.730	12.900	12.690	12.890	11.255	265,947
2023-05-31	12.940	12.950	12.650	12.710	11.098	868,370
2023-05-30	13.210	13.210	12.970	12.970	11.325	239,898
2023-05-29	13.250	13.290	13.170	13.200	11.526	107,142
2023-05-26	13.200	13.250	13.080	13.160	11.491	209,073
2023-05-25	13.290	13.330	13.160	13.200	11.526	343,366
2023-05-24	13.200	13.250	13.070	13.240	11.561	381,190
2023-05-23	13.010	13.190	12.970	13.190	11.517	305,853
2023-05-22	13.020	13.100	12.960	13.040	11.386	337,168
2023-05-19	13.160	13.160	13.030	13.050	11.395	332,841
2023-05-18	13.260	13.270	13.000	13.050	11.395	289,296
2023-05-17	13.190	13.280	13.140	13.200	11.526	234,877
2023-05-16	13.340	13.340	13.170	13.230	11.552	382,257
2023-05-15	13.190	13.400	13.170	13.340	11.648	353,304
2023-05-12	13.250	13.300	13.160	13.170	11.500	254,784
2023-05-11	13.020	13.290	12.930	13.180	11.509	635,008
2023-05-10	13.420	13.580	13.340	13.450	11.744	317,665
2023-05-09	13.570	13.610	13.330	13.370	11.674	703,420
2023-05-08	13.540	13.850	13.530	13.690	11.954	636,462
2023-05-05	12.920	13.560	12.920	13.480	11.771	879,252
2023-05-04	13.000	13.160	12.940	12.980	11.334	793,939
2023-05-03	13.090	13.210	12.840	12.880	11.247	778,630
2023-05-02	12.840	13.580	12.790	13.090	11.430	906,058
2023-04-28	12.700	12.890	12.520	12.810	11.185	322,038
2023-04-27	12.600	12.740	12.430	12.650	11.046	457,344
2023-04-26	12.700	12.790	12.510	12.660	11.055	540,692
2023-04-25	12.980	13.060	12.720	12.760	11.142	330,528
2023-04-24	12.710	12.970	12.620	12.940	11.299	254,233
2023-04-21	12.660	12.790	12.610	12.790	11.168	523,981
2023-04-20	12.750	12.900	12.680	12.680	11.072	502,719
2023-04-19	13.050	13.050	12.790	12.840	11.212	420,114
2023-04-18	13.250	13.280	13.030	13.050	11.395	446,284
2023-04-17	13.060	13.210	12.960	13.200	11.526	784,403
2023-04-14	14.020	14.030	13.760	13.900	11.268	651,809
2023-04-13	13.870	13.920	13.750	13.920	11.284	340,061
2023-04-12	13.910	13.920	13.750	13.840	11.219	371,098

← NewerPage 15 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.