SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	21.900	22.260	21.660	21.940	21.291	311,268
2025-11-06	22.080	22.100	21.660	21.800	21.155	225,288
2025-11-05	21.940	22.160	21.840	22.080	21.427	234,584
2025-11-04	22.060	22.100	21.840	22.000	21.349	276,460
2025-11-03	22.480	22.540	22.000	22.300	21.640	206,212
2025-10-31	22.860	22.980	22.400	22.400	21.737	193,578
2025-10-30	22.760	22.940	22.560	22.940	22.261	210,406
2025-10-29	22.300	22.920	22.300	22.820	22.145	253,515
2025-10-28	22.060	22.300	21.880	22.220	21.563	140,456
2025-10-27	22.420	22.440	22.120	22.260	21.602	260,698
2025-10-24	22.500	22.620	22.220	22.380	21.718	259,098
2025-10-23	22.180	22.520	22.000	22.440	21.776	371,181
2025-10-22	21.380	21.860	21.380	21.840	21.194	290,509
2025-10-21	21.360	21.500	21.120	21.240	20.612	208,344
2025-10-20	21.280	21.600	21.280	21.340	20.709	282,057
2025-10-17	21.180	21.300	20.740	21.200	20.573	343,443
2025-10-16	21.520	21.540	21.320	21.480	20.845	240,587
2025-10-15	21.600	21.640	21.360	21.400	20.767	269,316
2025-10-14	21.300	21.580	21.220	21.500	20.864	247,592
2025-10-13	21.200	21.600	21.200	21.440	20.806	211,477
2025-10-10	21.580	21.680	21.200	21.300	20.670	373,887
2025-10-09	21.740	22.010	21.720	21.760	21.116	210,595
2025-10-08	21.640	21.860	21.460	21.720	21.077	225,669
2025-10-07	21.520	21.740	21.520	21.620	20.980	191,842
2025-10-06	21.520	21.700	21.320	21.520	20.883	289,950
2025-10-03	21.540	21.780	21.380	21.460	20.825	273,907
2025-10-02	21.780	21.860	21.520	21.520	20.883	311,300
2025-10-01	21.780	21.900	21.680	21.720	21.077	169,023
2025-09-30	21.880	21.880	21.620	21.760	21.116	272,181
2025-09-29	22.180	22.280	21.940	21.940	21.291	179,245
2025-09-26	22.100	22.200	21.780	22.100	21.446	277,333
2025-09-25	21.980	22.020	21.720	22.000	21.349	160,281
2025-09-24	21.920	22.000	21.720	21.960	21.310	181,552
2025-09-23	21.700	22.020	21.700	21.920	21.272	207,221
2025-09-22	21.440	21.660	21.400	21.660	21.019	237,126
2025-09-19	21.960	22.020	21.460	21.460	20.825	527,591
2025-09-18	21.460	21.960	21.460	21.940	21.291	347,745
2025-09-17	21.640	21.680	21.340	21.480	20.845	288,737
2025-09-16	21.700	21.720	21.540	21.680	21.039	222,517
2025-09-15	21.940	21.940	21.700	21.700	21.058	214,412
2025-09-12	22.000	22.120	21.840	21.940	21.291	191,186
2025-09-11	22.120	22.300	21.900	22.000	21.349	201,141
2025-09-10	21.980	21.980	21.700	21.960	21.310	192,269
2025-09-09	21.800	22.020	21.720	21.980	21.330	176,521
2025-09-08	21.900	22.100	21.760	21.760	21.116	221,514
2025-09-05	22.620	22.620	21.840	21.840	21.194	245,060
2025-09-04	22.460	22.560	22.280	22.520	21.854	228,301
2025-09-03	23.220	23.280	22.420	22.520	21.854	324,475
2025-09-02	23.500	23.600	23.040	23.100	22.417	270,907
2025-09-01	23.360	23.560	23.240	23.520	22.824	193,534
2025-08-29	23.240	23.480	23.120	23.360	22.669	233,342
2025-08-28	23.500	23.500	23.060	23.160	22.475	238,420
2025-08-27	23.420	23.600	23.280	23.380	22.688	203,809
2025-08-26	23.380	23.500	23.260	23.360	22.669	428,050
2025-08-25	23.600	23.600	23.260	23.400	22.708	202,030
2025-08-22	23.600	23.660	23.420	23.640	22.941	271,840
2025-08-21	23.140	23.380	23.140	23.340	22.650	237,141
2025-08-20	22.880	23.040	22.840	23.020	22.339	176,596
2025-08-19	22.880	23.180	22.800	22.900	22.223	211,671
2025-08-18	22.420	22.820	22.220	22.820	22.145	290,526

← NewerPage 5 of 22 · 1,282 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.