SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	14.240	14.500	14.240	14.310	11.600	459,278
2023-01-13	14.325	14.400	14.235	14.310	11.600	360,376
2023-01-12	14.300	14.405	14.245	14.330	11.616	298,822
2023-01-11	14.400	14.440	14.210	14.295	11.588	331,151
2023-01-10	14.530	14.550	14.270	14.315	11.604	274,463
2023-01-09	14.590	14.685	14.300	14.525	11.774	386,694
2023-01-06	14.255	14.525	14.230	14.520	11.770	575,373
2023-01-05	14.240	14.420	14.165	14.310	11.600	258,750
2023-01-04	14.665	14.725	14.075	14.295	11.588	812,740
2023-01-03	14.930	14.980	14.695	14.790	11.989	516,242
2023-01-02	14.750	14.925	14.720	14.885	12.066	225,649
2022-12-30	14.850	14.865	14.620	14.660	11.884	228,469
2022-12-29	14.710	14.950	14.705	14.870	12.054	204,002
2022-12-28	15.050	15.065	14.775	14.845	12.034	294,310
2022-12-27	15.000	15.240	15.000	15.125	12.261	276,826
2022-12-23	14.850	14.970	14.790	14.895	12.074	251,937
2022-12-22	14.945	15.065	14.795	14.855	12.042	395,700
2022-12-21	14.685	14.905	14.600	14.875	12.058	294,969
2022-12-20	14.320	14.605	14.210	14.555	11.799	361,445
2022-12-19	14.580	14.745	14.445	14.445	11.709	279,714
2022-12-16	14.665	14.820	14.480	14.575	11.815	622,660
2022-12-15	14.845	14.990	14.810	14.825	12.017	267,988
2022-12-14	15.075	15.100	14.825	14.945	12.115	308,130
2022-12-13	15.020	15.145	14.970	15.060	12.208	314,391
2022-12-12	15.010	15.020	14.695	14.965	12.131	363,835
2022-12-09	15.040	15.200	14.925	15.155	12.285	309,555
2022-12-08	15.115	15.200	14.970	15.060	12.208	348,650
2022-12-07	15.550	15.605	15.125	15.125	12.261	603,734
2022-12-06	15.450	15.725	15.380	15.650	12.686	354,426
2022-12-05	15.630	15.660	15.485	15.510	12.573	345,567
2022-12-02	15.500	15.765	15.355	15.600	12.646	499,061
2022-12-01	15.280	15.740	15.145	15.540	12.597	967,173
2022-11-30	15.150	15.265	15.010	15.205	12.326	503,128
2022-11-29	14.815	15.125	14.765	15.125	12.261	547,896
2022-11-28	14.760	14.805	14.630	14.730	11.940	331,177
2022-11-25	14.980	15.060	14.780	14.910	12.086	388,979
2022-11-24	15.250	15.250	14.845	14.910	12.086	434,391
2022-11-23	15.010	15.310	14.985	15.130	12.265	565,111
2022-11-22	14.500	15.090	14.500	15.010	12.167	979,694
2022-11-21	14.640	14.750	14.350	14.385	11.661	550,670
2022-11-18	14.540	14.770	14.490	14.660	11.884	547,232
2022-11-17	14.600	14.630	14.445	14.465	11.726	290,470
2022-11-16	14.555	14.735	14.505	14.565	11.807	289,794
2022-11-15	14.420	14.675	14.350	14.590	11.827	375,404
2022-11-14	14.690	14.800	14.475	14.475	11.734	283,085
2022-11-11	14.510	14.675	14.330	14.605	11.839	641,992
2022-11-10	14.750	14.890	14.315	14.350	11.632	1,042,979
2022-11-09	14.375	14.575	14.295	14.395	11.669	592,808
2022-11-08	14.360	14.380	14.210	14.300	11.592	297,658
2022-11-07	14.270	14.450	14.185	14.335	11.620	399,140
2022-11-04	14.000	14.330	14.000	14.285	11.580	532,854
2022-11-03	13.810	14.005	13.810	13.970	11.324	214,850
2022-11-02	14.000	14.080	13.790	14.000	11.349	471,298
2022-11-01	13.850	14.125	13.850	14.000	11.349	737,243
2022-10-31	13.705	13.800	13.480	13.700	11.106	742,493
2022-10-28	13.630	13.755	13.550	13.595	11.020	248,583
2022-10-27	13.695	13.955	13.680	13.720	11.122	263,189
2022-10-26	13.400	13.680	13.325	13.680	11.089	315,323
2022-10-25	13.405	13.490	13.210	13.415	10.874	499,851
2022-10-24	13.455	13.570	13.275	13.425	10.883	893,967

← NewerPage 17 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.