SBM Offshore N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	13.720	13.780	13.565	13.595	10.355	488,574
2021-11-17	13.760	13.920	13.680	13.765	10.484	497,022
2021-11-16	13.620	13.750	13.550	13.555	10.324	379,878
2021-11-15	13.610	13.800	13.570	13.620	10.374	295,843
2021-11-12	13.790	13.850	13.525	13.660	10.404	555,490
2021-11-11	13.585	13.770	13.420	13.580	10.343	1,503,562
2021-11-10	13.980	14.095	13.815	13.995	10.660	461,059
2021-11-09	13.705	13.930	13.630	13.845	10.545	312,330
2021-11-08	13.850	13.960	13.665	13.710	10.442	416,047
2021-11-05	13.900	13.985	13.760	13.850	10.549	452,070
2021-11-04	13.920	14.065	13.730	13.850	10.549	403,939
2021-11-03	13.785	13.915	13.745	13.875	10.568	369,837
2021-11-02	13.795	13.905	13.600	13.880	10.572	306,175
2021-11-01	13.525	13.845	13.525	13.820	10.526	373,428
2021-10-29	13.780	13.790	13.530	13.660	10.404	525,000
2021-10-28	14.135	14.140	13.610	13.720	10.450	520,972
2021-10-27	14.305	14.320	14.095	14.240	10.846	401,744
2021-10-26	14.530	14.545	14.260	14.335	10.919	444,002
2021-10-25	14.390	14.620	14.285	14.525	11.063	418,350
2021-10-22	14.390	14.475	14.300	14.370	10.945	440,882
2021-10-21	14.500	14.620	14.325	14.370	10.945	520,237
2021-10-20	14.320	14.600	14.115	14.550	11.082	592,106
2021-10-19	14.300	14.460	14.255	14.320	10.907	448,067
2021-10-18	14.440	14.500	14.230	14.310	10.899	648,082
2021-10-15	14.325	14.480	14.265	14.405	10.972	485,092
2021-10-14	14.480	14.590	14.225	14.225	10.835	502,213

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.