SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.160	13.685	13.075	13.610	11.033	629,608
2022-07-28	13.280	13.300	12.915	13.140	10.652	493,374
2022-07-27	13.180	13.270	12.940	13.225	10.720	248,405
2022-07-26	13.120	13.195	12.870	12.910	10.465	304,284
2022-07-25	12.995	13.095	12.805	13.075	10.599	225,518
2022-07-22	12.740	13.015	12.700	12.970	10.514	310,457
2022-07-21	12.970	12.990	12.555	12.700	10.295	429,279
2022-07-20	12.975	12.975	12.810	12.875	10.437	228,995
2022-07-19	12.715	12.950	12.625	12.890	10.449	219,891
2022-07-18	12.410	12.855	12.410	12.745	10.331	270,662
2022-07-15	12.300	12.575	12.260	12.370	10.027	356,101
2022-07-14	12.405	12.555	12.150	12.210	9.898	349,235
2022-07-13	12.640	12.725	12.355	12.490	10.125	292,820
2022-07-12	12.680	12.785	12.560	12.685	10.283	272,535
2022-07-11	12.800	12.975	12.670	12.725	10.315	294,184
2022-07-08	12.510	12.845	12.510	12.795	10.372	378,453
2022-07-07	12.150	12.685	12.150	12.640	10.246	432,660
2022-07-06	12.410	12.530	12.065	12.065	9.780	595,579
2022-07-05	12.755	12.890	12.315	12.315	9.983	433,170
2022-07-04	12.700	12.955	12.600	12.875	10.437	284,282
2022-07-01	12.900	12.970	12.520	12.610	10.222	498,474
2022-06-30	12.835	13.120	12.750	12.935	10.485	424,706
2022-06-29	13.105	13.215	13.025	13.030	10.562	259,243
2022-06-28	13.380	13.480	13.130	13.165	10.672	687,816
2022-06-27	12.730	13.355	12.700	13.310	10.789	635,390
2022-06-24	12.780	12.830	12.585	12.755	10.339	451,973
2022-06-23	12.975	13.010	12.695	12.695	10.291	440,193
2022-06-22	13.170	13.220	12.955	12.955	10.502	318,715
2022-06-21	13.215	13.445	13.125	13.335	10.810	384,026
2022-06-20	12.900	13.210	12.835	13.175	10.680	381,706
2022-06-17	13.005	13.370	12.820	12.905	10.461	933,296
2022-06-16	13.650	13.660	12.960	13.105	10.623	623,205
2022-06-15	13.550	13.805	13.430	13.650	11.065	462,960
2022-06-14	13.830	13.925	13.520	13.675	11.085	463,879
2022-06-13	14.085	14.185	13.625	13.780	11.170	520,065
2022-06-10	14.600	14.670	14.345	14.350	11.632	276,650
2022-06-09	15.190	15.235	14.755	14.775	11.977	450,450
2022-06-08	15.120	15.240	14.970	15.180	12.305	258,718
2022-06-07	15.050	15.235	14.805	15.155	12.285	273,136
2022-06-06	15.200	15.350	15.125	15.190	12.313	266,001
2022-06-03	15.200	15.215	15.070	15.195	12.317	199,323
2022-06-02	15.150	15.230	15.105	15.110	12.248	234,604
2022-06-01	15.200	15.275	15.080	15.140	12.273	284,556
2022-05-31	15.250	15.450	15.070	15.130	12.265	836,299
2022-05-30	15.500	15.590	15.175	15.235	12.350	431,763
2022-05-27	15.310	15.550	15.275	15.460	12.532	563,176
2022-05-26	15.180	15.360	15.120	15.285	12.390	460,798
2022-05-25	14.750	15.185	14.700	15.185	12.309	610,561
2022-05-24	14.750	15.000	14.585	14.755	11.961	636,216
2022-05-23	14.600	14.850	14.550	14.850	12.038	487,868
2022-05-20	14.510	14.695	14.410	14.470	11.730	371,983
2022-05-19	14.400	14.535	14.255	14.425	11.693	421,376
2022-05-18	14.675	14.730	14.495	14.500	11.754	309,156
2022-05-17	14.640	14.765	14.510	14.590	11.827	343,670
2022-05-16	14.000	14.580	14.000	14.470	11.730	668,343
2022-05-13	13.985	14.020	13.690	14.010	11.357	484,622
2022-05-12	13.525	13.745	13.510	13.685	11.093	416,394
2022-05-11	13.605	13.825	13.485	13.770	11.162	336,395
2022-05-10	13.625	13.635	13.390	13.465	10.915	523,980
2022-05-09	14.355	14.360	13.585	13.600	11.024	433,268

← NewerPage 19 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.