SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.595	14.750	14.495	14.705	11.200	641,027
2022-02-08	14.810	14.930	14.485	14.610	11.128	618,470
2022-02-07	14.450	14.820	14.420	14.800	11.273	534,142
2022-02-04	14.175	14.425	14.105	14.425	10.987	470,613
2022-02-03	14.150	14.280	13.955	14.010	10.671	317,330
2022-02-02	14.325	14.445	14.135	14.135	10.766	262,102
2022-02-01	14.075	14.320	13.995	14.245	10.850	383,790
2022-01-31	14.400	14.440	14.030	14.040	10.694	471,176
2022-01-28	14.415	14.510	14.165	14.345	10.926	349,342
2022-01-27	13.860	14.580	13.740	14.385	10.957	725,636
2022-01-26	13.750	14.190	13.740	13.945	10.621	469,327
2022-01-25	13.150	13.640	13.120	13.575	10.340	517,642
2022-01-24	13.800	13.865	13.180	13.235	10.081	519,916
2022-01-21	13.865	13.915	13.750	13.880	10.572	251,144
2022-01-20	14.160	14.180	13.900	14.090	10.732	323,004
2022-01-19	13.985	14.300	13.895	14.160	10.785	604,686
2022-01-18	14.330	14.380	13.895	13.985	10.652	486,329
2022-01-17	14.175	14.365	14.155	14.335	10.919	354,606
2022-01-14	14.145	14.165	13.795	14.080	10.724	445,702
2022-01-13	14.105	14.245	13.980	14.220	10.831	283,369
2022-01-12	13.920	14.230	13.910	14.060	10.709	401,262
2022-01-11	13.685	13.890	13.565	13.860	10.557	276,555
2022-01-10	13.715	13.750	13.545	13.675	10.416	254,288
2022-01-07	13.945	13.965	13.585	13.640	10.389	441,615
2022-01-06	13.440	13.975	13.440	13.850	10.549	578,372
2022-01-05	13.520	13.620	13.435	13.565	10.332	278,618
2022-01-04	13.300	13.590	13.300	13.505	10.286	436,875
2022-01-03	13.145	13.280	13.090	13.260	10.100	304,301
2021-12-31	13.100	13.130	13.045	13.095	9.974	129,008
2021-12-30	13.010	13.095	12.865	13.090	9.970	219,920
2021-12-29	13.200	13.200	13.000	13.090	9.970	206,560
2021-12-28	13.100	13.270	13.090	13.115	9.989	214,272
2021-12-27	12.990	13.125	12.930	13.040	9.932	247,972
2021-12-24	12.760	13.050	12.760	13.010	9.909	180,545
2021-12-23	12.795	12.970	12.735	12.755	9.715	374,704
2021-12-22	12.650	12.790	12.560	12.705	9.677	355,097
2021-12-21	12.450	12.640	12.380	12.590	9.589	331,686
2021-12-20	12.345	12.430	12.170	12.355	9.410	337,505
2021-12-17	12.560	12.740	12.470	12.575	9.578	817,416
2021-12-16	12.730	12.785	12.605	12.745	9.707	335,960
2021-12-15	12.580	12.650	12.420	12.480	9.506	475,502
2021-12-14	12.480	12.695	12.400	12.660	9.643	394,965
2021-12-13	12.820	12.920	12.420	12.450	9.483	315,262
2021-12-10	12.735	12.895	12.710	12.755	9.715	294,259
2021-12-09	12.785	12.875	12.700	12.760	9.719	380,547
2021-12-08	12.920	12.935	12.615	12.810	9.757	439,477
2021-12-07	12.795	12.955	12.725	12.940	9.856	394,124
2021-12-06	12.455	12.710	12.310	12.700	9.673	425,691
2021-12-03	12.830	12.830	12.330	12.410	9.452	601,758
2021-12-02	12.610	12.940	12.485	12.700	9.673	822,790
2021-12-01	12.540	12.840	12.480	12.705	9.677	746,639
2021-11-30	12.400	12.555	12.180	12.445	9.479	883,845
2021-11-29	12.675	12.845	12.550	12.560	9.567	576,126
2021-11-26	12.580	12.760	12.325	12.560	9.567	833,859
2021-11-25	13.080	13.230	12.850	13.005	9.906	593,118
2021-11-24	13.210	13.395	13.065	13.100	9.978	568,588
2021-11-23	13.305	13.350	13.005	13.210	10.062	580,678
2021-11-22	13.330	13.500	13.120	13.440	10.237	463,255
2021-11-19	13.675	13.685	13.330	13.330	10.153	628,218
2021-11-18	13.720	13.780	13.565	13.595	10.355	488,574

← NewerPage 21 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.