SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.000	36.540	35.580	36.440	35.869	397,574
2026-04-29	36.040	36.660	35.900	35.920	35.357	273,606
2026-04-28	36.500	36.580	35.920	36.020	35.456	299,175
2026-04-27	36.300	37.020	35.940	36.200	35.633	375,763
2026-04-24	35.900	36.700	35.660	36.260	35.692	507,495
2026-04-23	35.780	36.000	35.480	35.760	35.200	508,077
2026-04-22	34.640	35.760	34.640	35.560	35.003	557,663
2026-04-21	34.620	34.660	34.250	34.600	34.058	429,524
2026-04-20	34.500	34.820	34.120	34.680	34.137	476,763
2026-04-17	34.840	34.960	33.620	33.940	33.408	851,116
2026-04-16	35.060	35.500	34.920	35.420	34.372	428,744
2026-04-15	35.900	36.080	35.180	35.180	34.139	627,600
2026-04-14	36.980	37.120	36.180	36.180	35.110	533,717
2026-04-13	37.280	37.380	36.880	36.960	35.867	629,001
2026-04-10	36.820	37.200	36.480	36.760	35.673	549,413
2026-04-09	35.980	37.000	35.940	37.000	35.905	495,318
2026-04-08	35.780	35.780	34.460	35.680	34.625	950,142
2026-04-07	35.460	36.940	35.320	36.240	35.168	733,382
2026-04-02	34.460	35.620	34.360	35.480	34.430	566,163
2026-04-01	34.520	34.860	34.180	34.520	33.499	489,698
2026-03-31	33.900	34.960	33.900	34.620	33.596	490,503
2026-03-30	34.460	34.920	34.020	34.320	33.305	554,232
2026-03-27	35.120	35.460	34.480	34.640	33.615	379,946
2026-03-26	34.860	35.560	34.620	35.420	34.372	404,819
2026-03-25	34.380	35.320	33.900	34.900	33.868	657,779
2026-03-24	33.800	34.700	33.640	34.620	33.596	579,810
2026-03-23	32.700	33.760	32.100	33.340	32.354	614,277
2026-03-20	34.300	34.300	33.020	33.040	32.063	1,803,171
2026-03-19	33.760	34.720	33.440	34.460	33.441	468,128
2026-03-18	33.180	33.700	33.140	33.700	32.703	389,034
2026-03-17	32.820	33.320	32.680	33.140	32.160	295,932
2026-03-16	32.700	33.080	32.260	33.020	32.043	351,769
2026-03-13	32.700	33.220	32.500	32.600	31.636	498,906
2026-03-12	33.500	33.520	32.320	32.800	31.830	393,319
2026-03-11	33.180	33.720	33.040	33.540	32.548	386,180
2026-03-10	32.300	33.240	32.220	33.140	32.160	624,064
2026-03-09	30.040	32.160	30.000	31.880	30.937	354,675
2026-03-06	30.800	31.120	30.200	31.040	30.122	258,751
2026-03-05	31.480	31.540	30.840	30.940	30.025	367,424
2026-03-04	31.100	31.560	31.000	31.360	30.432	291,648
2026-03-03	31.680	31.720	30.520	31.360	30.432	444,503
2026-03-02	32.760	33.300	31.320	32.000	31.053	430,091
2026-02-27	32.400	32.660	32.080	32.580	31.616	655,963
2026-02-26	32.180	32.940	31.400	32.400	31.442	574,381
2026-02-25	31.940	32.680	31.800	32.080	31.131	531,978
2026-02-24	31.320	32.040	31.320	32.040	31.092	403,036
2026-02-23	31.000	31.200	30.760	31.160	30.238	181,151
2026-02-20	30.920	31.100	30.600	30.940	30.025	396,682
2026-02-19	31.100	31.420	30.860	30.960	30.044	320,859
2026-02-18	30.540	31.180	30.380	30.840	29.928	274,791
2026-02-17	30.420	30.640	30.180	30.300	29.404	344,409
2026-02-16	29.900	30.680	29.760	30.460	29.559	228,560
2026-02-13	29.720	30.100	29.500	29.900	29.015	274,794
2026-02-12	29.820	30.420	29.780	29.820	28.938	351,087
2026-02-11	29.740	29.900	29.400	29.900	29.015	307,683
2026-02-10	29.500	29.860	29.380	29.560	28.686	280,977
2026-02-09	29.400	29.840	29.220	29.580	28.705	337,501
2026-02-06	29.060	29.540	29.060	29.400	28.530	286,615
2026-02-05	29.380	29.600	28.920	28.980	28.123	381,523
2026-02-04	30.720	30.840	29.560	29.600	28.724	348,503

← NewerPage 3 of 5 · 254 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.