SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.095	14.375	14.000	14.375	11.653	476,989
2022-05-05	14.375	14.385	14.095	14.095	11.426	592,483
2022-05-04	14.100	14.465	14.095	14.165	11.482	499,078
2022-05-03	13.660	14.065	13.660	14.065	11.401	304,090
2022-05-02	13.635	13.790	13.490	13.685	11.093	431,637
2022-04-29	13.835	14.020	13.700	13.800	11.187	449,906
2022-04-28	13.710	13.980	13.650	13.735	11.134	538,340
2022-04-27	13.475	13.690	13.355	13.635	11.053	424,160
2022-04-26	13.450	13.565	13.205	13.380	10.846	548,107
2022-04-25	13.900	13.900	13.405	13.405	10.866	491,069
2022-04-22	14.310	14.310	14.020	14.070	11.405	326,229
2022-04-21	14.055	14.410	13.975	14.310	11.600	603,426
2022-04-20	14.010	14.225	13.935	14.045	11.385	405,237
2022-04-19	14.220	14.330	13.950	14.010	11.357	435,052
2022-04-14	14.170	14.205	14.020	14.145	11.466	281,648
2022-04-13	14.185	14.200	14.030	14.070	11.405	238,868
2022-04-12	14.000	14.150	13.830	14.145	11.466	363,984
2022-04-11	14.280	14.320	14.070	14.080	11.414	430,613
2022-04-08	14.400	14.435	14.210	14.280	11.576	589,778
2022-04-07	15.200	15.355	15.010	15.130	11.524	600,904
2022-04-06	15.120	15.345	15.000	15.200	11.577	571,592
2022-04-05	14.750	15.390	14.735	15.200	11.577	802,974
2022-04-04	14.570	14.670	14.390	14.630	11.143	380,694
2022-04-01	14.450	14.660	14.300	14.535	11.071	477,030
2022-03-31	14.135	14.455	14.125	14.415	10.979	419,740
2022-03-30	14.260	14.275	13.985	14.130	10.762	404,138
2022-03-29	14.300	14.485	14.090	14.165	10.789	535,324
2022-03-28	14.360	14.720	14.295	14.335	10.919	463,082
2022-03-25	14.380	14.500	14.125	14.480	11.029	367,212
2022-03-24	14.550	14.570	14.225	14.225	10.835	415,145
2022-03-23	14.495	14.595	14.370	14.550	11.082	307,523
2022-03-22	14.530	14.685	14.450	14.510	11.052	559,241
2022-03-21	14.255	14.500	13.700	14.500	11.044	1,115,224
2022-03-18	14.165	14.295	14.105	14.195	10.812	1,384,761
2022-03-17	13.945	14.185	13.840	14.185	10.804	520,905
2022-03-16	13.660	13.830	13.490	13.830	10.534	569,575
2022-03-15	13.510	13.705	13.305	13.555	10.324	523,081
2022-03-14	14.000	14.000	13.390	13.695	10.431	804,747
2022-03-11	14.055	14.180	13.675	13.790	10.503	612,465
2022-03-10	13.905	14.260	13.780	14.035	10.690	601,910
2022-03-09	14.080	14.530	13.830	13.880	10.572	968,644
2022-03-08	13.455	13.980	13.380	13.830	10.534	882,523
2022-03-07	12.660	13.740	12.660	13.605	10.363	1,405,493
2022-03-04	13.000	13.205	12.735	12.865	9.799	539,237
2022-03-03	13.245	13.640	13.020	13.070	9.955	779,612
2022-03-02	12.775	13.075	12.775	13.050	9.940	630,104
2022-03-01	13.370	13.640	12.775	12.775	9.730	979,124
2022-02-28	13.295	13.720	13.275	13.550	10.321	622,320
2022-02-25	13.400	13.540	13.155	13.430	10.229	546,725
2022-02-24	13.250	13.400	13.030	13.235	10.081	661,929
2022-02-23	13.540	13.740	13.455	13.485	10.271	410,274
2022-02-22	13.400	13.850	13.295	13.505	10.286	613,463
2022-02-21	13.850	13.965	13.520	13.540	10.313	390,884
2022-02-18	13.925	14.085	13.895	13.925	10.606	420,218
2022-02-17	14.140	14.280	13.900	13.965	10.637	559,730
2022-02-16	13.925	14.095	13.735	14.065	10.713	684,874
2022-02-15	13.770	13.910	13.550	13.780	10.496	618,145
2022-02-14	13.655	14.150	13.615	13.740	10.465	1,047,743
2022-02-11	13.410	13.825	13.280	13.780	10.496	918,562
2022-02-10	14.420	14.420	13.290	13.710	10.442	1,950,715

← NewerPage 20 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.