SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	13.325	13.470	13.250	13.415	10.874	414,597
2022-10-20	13.460	13.530	13.355	13.415	10.874	556,804
2022-10-19	13.460	13.460	13.135	13.375	10.842	237,984
2022-10-18	13.265	13.370	13.140	13.225	10.720	354,199
2022-10-17	12.995	13.200	12.875	13.140	10.652	171,688
2022-10-14	13.330	13.375	12.895	12.975	10.518	252,553
2022-10-13	12.905	13.155	12.680	13.140	10.652	323,240
2022-10-12	13.130	13.330	12.845	12.880	10.441	263,678
2022-10-11	13.330	13.420	13.200	13.265	10.753	365,899
2022-10-10	13.410	13.615	13.390	13.390	10.854	254,096
2022-10-07	13.580	13.695	13.480	13.630	11.049	303,510
2022-10-06	13.595	13.620	13.380	13.575	11.004	241,200
2022-10-05	13.510	13.525	13.230	13.450	10.903	284,193
2022-10-04	13.460	13.660	13.325	13.595	11.020	371,002
2022-10-03	12.800	13.315	12.740	13.275	10.761	341,739
2022-09-30	12.830	13.070	12.780	12.895	10.453	226,852
2022-09-29	12.960	13.030	12.700	12.825	10.396	275,156
2022-09-28	12.805	13.080	12.600	13.025	10.558	426,439
2022-09-27	12.815	13.015	12.715	12.925	10.477	239,185
2022-09-26	12.760	12.965	12.600	12.815	10.388	510,664
2022-09-23	13.500	13.600	12.965	13.030	10.562	493,514
2022-09-22	13.500	13.780	13.500	13.675	11.085	289,749
2022-09-21	13.695	13.830	13.515	13.760	11.154	326,469
2022-09-20	13.775	13.880	13.485	13.530	10.968	242,503
2022-09-19	13.705	13.805	13.220	13.710	11.114	391,969
2022-09-16	14.000	14.145	13.755	13.800	11.187	409,527
2022-09-15	14.150	14.265	14.035	14.055	11.393	297,448
2022-09-14	13.885	14.165	13.750	14.080	11.414	402,560
2022-09-13	14.400	14.400	13.980	14.105	11.434	505,664
2022-09-12	14.300	14.480	14.230	14.395	11.669	343,494
2022-09-09	13.890	14.390	13.890	14.310	11.600	410,366
2022-09-08	13.765	14.060	13.745	13.970	11.324	613,188
2022-09-07	13.660	13.965	13.530	13.720	11.122	413,231
2022-09-06	13.865	13.990	13.730	13.780	11.170	380,822
2022-09-05	13.810	14.035	13.800	13.825	11.207	247,442
2022-09-02	13.760	13.985	13.645	13.925	11.288	231,493
2022-09-01	13.795	13.920	13.680	13.680	11.089	252,639
2022-08-31	13.990	14.050	13.795	13.935	11.296	524,012
2022-08-30	14.460	14.605	13.950	14.010	11.357	461,813
2022-08-29	14.055	14.455	14.055	14.395	11.669	230,110
2022-08-26	14.070	14.395	14.035	14.230	11.535	480,019
2022-08-25	14.300	14.330	14.050	14.135	11.458	298,998
2022-08-24	14.180	14.300	14.105	14.150	11.470	314,533
2022-08-23	13.600	14.160	13.600	14.160	11.478	496,477
2022-08-22	13.800	13.885	13.555	13.615	11.037	309,035
2022-08-19	13.935	14.015	13.860	13.865	11.239	237,874
2022-08-18	13.800	14.045	13.800	14.015	11.361	306,958
2022-08-17	13.880	13.930	13.705	13.795	11.183	239,383
2022-08-16	13.925	14.040	13.880	13.885	11.255	245,142
2022-08-15	14.200	14.215	13.880	13.980	11.332	214,610
2022-08-12	14.090	14.200	13.990	14.115	11.442	249,696
2022-08-11	14.005	14.075	13.875	13.985	11.337	228,725
2022-08-10	14.055	14.235	13.770	13.920	11.284	497,705
2022-08-09	14.045	14.290	13.960	14.175	11.491	299,572
2022-08-08	14.160	14.215	13.865	14.045	11.385	437,463
2022-08-05	14.300	14.300	13.830	14.145	11.466	639,668
2022-08-04	14.005	14.730	13.780	13.985	11.337	1,283,657
2022-08-03	13.495	13.720	13.445	13.625	11.045	291,992
2022-08-02	13.330	13.450	13.245	13.440	10.895	239,922
2022-08-01	13.650	13.730	13.340	13.355	10.826	268,511

← NewerPage 18 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.