SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.560	33.900	33.500	33.560	33.034	355,741
2026-07-23	33.160	34.040	33.060	33.940	33.408	477,465
2026-07-22	32.460	33.060	32.400	33.060	32.542	289,502
2026-07-21	32.120	32.380	31.880	32.340	31.833	320,082
2026-07-20	31.800	32.520	31.700	32.520	32.011	426,959
2026-07-17	31.780	31.920	31.420	31.560	31.066	304,507
2026-07-16	31.880	32.260	31.780	31.960	31.459	334,705
2026-07-15	32.180	32.220	31.740	31.900	31.400	329,651
2026-07-14	32.640	32.820	31.880	32.100	31.597	290,672
2026-07-13	32.040	32.360	31.560	32.340	31.833	462,036
2026-07-10	32.100	32.180	31.420	31.480	30.987	310,455
2026-07-09	32.800	33.280	32.040	32.080	31.578	493,698
2026-07-08	31.820	32.780	31.700	32.780	32.267	742,478
2026-07-07	31.180	31.640	31.180	31.460	30.967	428,979
2026-07-06	30.520	31.400	30.420	31.280	30.790	454,657
2026-07-03	30.200	30.740	30.120	30.680	30.199	368,141
2026-07-02	29.880	30.400	29.680	29.960	29.491	398,042
2026-07-01	30.320	30.420	29.800	29.980	29.510	455,569
2026-06-30	30.700	30.780	30.260	30.340	29.865	456,189
2026-06-29	30.840	30.900	30.400	30.600	30.121	419,258
2026-06-26	31.780	31.780	30.320	30.760	30.278	682,551
2026-06-25	31.800	31.940	31.420	31.860	31.361	593,510
2026-06-24	32.900	33.100	32.160	32.160	31.656	456,351
2026-06-23	32.700	33.020	32.320	32.820	32.306	340,279
2026-06-22	32.940	32.980	32.320	32.700	32.188	474,300
2026-06-19	32.140	32.840	32.140	32.800	32.286	621,175
2026-06-18	32.700	32.700	31.620	32.320	31.814	521,011
2026-06-17	32.480	33.000	32.160	32.820	32.306	306,198
2026-06-16	32.720	32.940	32.440	32.620	32.109	323,350
2026-06-15	33.220	33.360	32.420	32.680	32.168	543,121
2026-06-12	33.480	33.800	33.120	33.800	33.271	448,871
2026-06-11	33.680	34.180	33.540	34.040	33.507	350,432
2026-06-10	33.160	33.700	33.160	33.400	32.877	291,916
2026-06-09	33.560	33.720	33.180	33.340	32.818	424,299
2026-06-08	33.960	34.200	33.300	33.520	32.995	440,538
2026-06-05	33.780	34.260	33.620	33.840	33.310	454,098
2026-06-04	33.120	33.600	33.020	33.600	33.074	349,804
2026-06-03	33.300	33.600	33.240	33.380	32.857	490,249
2026-06-02	34.220	34.320	33.300	33.300	32.778	561,462
2026-06-01	33.080	34.500	33.060	34.420	33.881	666,614
2026-05-29	32.500	32.760	32.260	32.640	32.129	1,019,052
2026-05-28	33.200	33.320	32.580	32.700	32.188	501,951
2026-05-27	34.620	34.620	32.940	33.020	32.503	584,328
2026-05-26	34.480	34.980	34.440	34.840	34.294	298,467
2026-05-25	34.600	34.780	34.400	34.460	33.920	293,814
2026-05-22	34.920	35.160	34.540	34.820	34.275	363,355
2026-05-21	34.820	35.500	34.780	35.320	34.767	328,194
2026-05-20	35.520	36.020	34.960	35.000	34.452	427,495
2026-05-19	35.680	35.760	35.260	35.420	34.865	302,596
2026-05-18	35.980	36.050	35.320	35.900	35.338	421,071
2026-05-15	35.380	35.960	35.380	35.820	35.259	414,349
2026-05-14	34.960	35.500	34.860	35.360	34.806	414,626
2026-05-13	35.640	35.900	34.960	35.040	34.491	507,294
2026-05-12	35.840	36.500	35.720	35.720	35.161	354,962
2026-05-11	35.460	36.080	35.020	35.900	35.338	520,492
2026-05-08	35.940	36.120	34.200	35.300	34.747	784,117
2026-05-07	35.840	36.540	35.200	35.940	35.377	761,643
2026-05-06	36.840	36.840	35.440	35.660	35.101	732,744
2026-05-05	36.500	36.820	36.300	36.680	36.106	434,881
2026-05-04	36.020	36.490	35.960	36.300	35.731	285,365

← NewerPage 2 of 3 · 129 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.