SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.910	13.920	13.750	13.840	11.219	371,098
2023-04-11	13.800	13.900	13.730	13.900	11.268	428,856
2023-04-06	13.550	13.830	13.550	13.740	11.138	369,842
2023-04-05	13.660	13.660	13.420	13.620	11.041	390,155
2023-04-04	13.810	13.950	13.650	13.690	11.097	628,273
2023-04-03	13.990	14.080	13.710	13.850	11.227	518,483
2023-03-31	13.720	13.730	13.565	13.675	11.085	277,330
2023-03-30	13.430	13.725	13.415	13.685	11.093	614,528
2023-03-29	13.500	13.575	13.365	13.460	10.911	547,689
2023-03-28	13.140	13.250	13.050	13.235	10.729	404,817
2023-03-27	12.970	13.005	12.670	12.920	10.473	430,880
2023-03-24	12.920	12.920	12.550	12.800	10.376	748,276
2023-03-23	13.000	13.100	12.950	12.970	10.514	333,310
2023-03-22	13.120	13.120	12.940	13.035	10.566	440,175
2023-03-21	12.965	13.105	12.870	13.055	10.583	474,486
2023-03-20	12.550	12.940	12.325	12.870	10.433	773,580
2023-03-17	12.835	13.085	12.515	12.570	10.190	1,194,567
2023-03-16	12.905	12.905	12.460	12.725	10.315	1,166,977
2023-03-15	13.380	13.380	12.610	12.610	10.222	1,328,104
2023-03-14	13.125	13.515	13.010	13.410	10.870	629,508
2023-03-13	13.460	13.460	12.920	13.245	10.737	885,681
2023-03-10	13.395	13.480	13.315	13.480	10.927	466,736
2023-03-09	13.605	13.615	13.415	13.580	11.008	330,145
2023-03-08	13.560	13.660	13.520	13.585	11.012	281,275
2023-03-07	13.700	13.760	13.565	13.595	11.020	296,503
2023-03-06	13.900	13.930	13.700	13.730	11.130	377,103
2023-03-03	13.655	13.895	13.655	13.880	11.251	740,884
2023-03-02	13.610	13.740	13.530	13.605	11.029	354,760
2023-03-01	13.880	13.940	13.580	13.640	11.057	538,805
2023-02-28	13.920	14.000	13.830	13.865	11.239	497,624
2023-02-27	13.710	13.905	13.710	13.875	11.247	502,264
2023-02-24	13.720	13.985	13.650	13.700	11.106	542,118
2023-02-23	14.220	14.300	13.485	13.670	11.081	1,557,964
2023-02-22	14.460	14.460	13.970	14.095	11.426	812,525
2023-02-21	14.765	14.765	14.445	14.520	11.770	557,706
2023-02-20	14.750	14.800	14.650	14.725	11.936	348,007
2023-02-17	15.045	15.055	14.675	14.750	11.957	517,403
2023-02-16	14.900	15.175	14.875	15.090	12.232	597,534
2023-02-15	14.500	14.800	14.400	14.780	11.981	507,132
2023-02-14	14.315	14.600	14.210	14.500	11.754	502,004
2023-02-13	14.180	14.330	14.180	14.220	11.527	274,917
2023-02-10	14.100	14.285	13.975	14.180	11.495	463,151
2023-02-09	14.170	14.315	14.030	14.120	11.446	389,457
2023-02-08	13.885	14.195	13.825	14.070	11.405	539,640
2023-02-07	13.780	13.840	13.735	13.795	11.183	272,924
2023-02-06	13.960	13.960	13.615	13.665	11.077	685,777
2023-02-03	14.120	14.125	13.885	13.995	11.345	793,343
2023-02-02	14.290	14.480	14.140	14.190	11.503	664,242
2023-02-01	14.490	14.640	14.180	14.265	11.564	686,404
2023-01-31	14.350	14.465	14.260	14.425	11.693	329,461
2023-01-30	14.335	14.445	14.295	14.405	11.677	258,240
2023-01-27	14.500	14.600	14.410	14.445	11.709	211,822
2023-01-26	14.480	14.505	14.275	14.425	11.693	330,552
2023-01-25	14.380	14.435	14.240	14.390	11.665	264,544
2023-01-24	14.550	14.590	14.380	14.420	11.689	255,998
2023-01-23	14.545	14.620	14.425	14.610	11.843	393,818
2023-01-20	14.500	14.635	14.435	14.600	11.835	357,128
2023-01-19	14.550	14.650	14.300	14.440	11.705	361,857
2023-01-18	14.490	14.790	14.400	14.705	11.920	486,482
2023-01-17	14.415	14.590	14.260	14.535	11.782	494,215

← NewerPage 16 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.