SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	30.720	30.840	29.560	29.600	28.724	348,503
2026-02-03	30.100	30.320	29.700	30.320	29.423	396,563
2026-02-02	29.420	29.940	29.320	29.880	28.996	440,450
2026-01-30	30.460	30.520	29.960	30.220	29.326	510,943
2026-01-29	30.960	31.460	30.440	30.640	29.734	433,305
2026-01-28	31.200	31.440	30.740	30.740	29.831	358,576
2026-01-27	30.780	31.060	30.620	30.800	29.889	460,214
2026-01-26	30.680	30.720	30.380	30.480	29.578	297,176
2026-01-23	30.280	30.780	30.140	30.600	29.695	339,128
2026-01-22	29.820	30.400	29.720	30.320	29.423	532,633
2026-01-21	29.440	29.800	29.300	29.680	28.802	408,605
2026-01-20	28.600	29.360	28.260	29.360	28.491	361,429
2026-01-19	28.680	28.820	28.140	28.820	27.967	426,181
2026-01-16	28.140	28.760	27.940	28.760	27.909	648,267
2026-01-15	26.980	28.560	26.960	28.260	27.424	1,155,178
2026-01-14	26.620	26.840	26.580	26.840	26.046	531,423
2026-01-13	26.300	26.760	26.220	26.600	25.813	457,875
2026-01-12	25.660	26.280	25.660	26.200	25.425	403,913
2026-01-09	25.460	25.660	25.320	25.660	24.901	437,164
2026-01-08	25.080	25.260	25.040	25.200	24.455	207,706
2026-01-07	24.920	25.200	24.300	25.200	24.455	404,327
2026-01-06	25.580	25.760	24.920	24.940	24.202	373,728
2026-01-05	25.000	25.580	24.960	25.500	24.746	617,217
2026-01-02	24.620	24.800	24.540	24.680	23.950	316,009
2025-12-31	24.520	24.540	24.380	24.500	23.775	120,911
2025-12-30	24.500	24.540	24.380	24.500	23.775	150,250
2025-12-29	24.500	24.600	24.400	24.500	23.775	203,056
2025-12-24	24.500	24.560	24.460	24.540	23.814	89,617
2025-12-23	24.500	24.580	24.460	24.560	23.833	214,936
2025-12-22	24.560	24.660	24.380	24.580	23.853	286,394
2025-12-19	24.340	24.560	24.340	24.380	23.659	570,758
2025-12-18	24.280	24.440	24.120	24.440	23.717	464,249
2025-12-17	23.960	24.400	23.960	24.100	23.387	368,913
2025-12-16	24.120	24.140	23.720	23.880	23.174	382,389
2025-12-15	24.300	24.480	24.080	24.200	23.484	207,756
2025-12-12	24.160	24.520	23.940	24.180	23.465	329,335
2025-12-11	24.400	24.460	24.120	24.280	23.562	177,307
2025-12-10	24.640	24.800	24.280	24.420	23.698	240,999
2025-12-09	24.540	24.720	24.420	24.640	23.911	305,241
2025-12-08	24.900	25.080	24.560	24.580	23.853	322,623
2025-12-05	25.020	25.240	24.900	24.980	24.241	265,008
2025-12-04	24.720	25.020	24.680	24.900	24.163	345,164
2025-12-03	24.560	24.780	24.480	24.620	23.892	255,203
2025-12-02	24.680	24.680	24.340	24.400	23.678	236,155
2025-12-01	24.580	24.780	24.440	24.580	23.853	351,029
2025-11-28	24.760	24.780	24.500	24.580	23.853	190,556
2025-11-27	24.700	25.060	24.580	24.660	23.931	416,272
2025-11-26	24.460	24.680	24.420	24.620	23.892	301,047
2025-11-25	24.380	24.660	24.100	24.300	23.581	242,058
2025-11-24	24.060	24.380	23.880	24.280	23.562	431,998
2025-11-21	23.860	24.220	23.760	24.060	23.348	303,648
2025-11-20	24.540	24.660	24.320	24.320	23.601	196,877
2025-11-19	24.640	24.680	24.100	24.220	23.504	236,965
2025-11-18	24.620	24.620	24.220	24.500	23.775	257,811
2025-11-17	24.920	25.140	24.760	24.760	24.028	331,704
2025-11-14	24.160	24.960	23.980	24.840	24.105	625,002
2025-11-13	23.340	24.220	23.320	24.220	23.504	1,024,129
2025-11-12	22.340	22.720	22.300	22.380	21.718	310,244
2025-11-11	21.780	22.380	21.780	22.360	21.699	266,164
2025-11-10	22.120	22.180	21.800	21.800	21.155	221,015

← NewerPage 4 of 5 · 255 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.