SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.440	22.580	22.300	22.460	21.796	242,591
2025-08-14	22.360	22.500	22.120	22.380	21.718	375,041
2025-08-13	22.060	22.240	21.980	22.240	21.582	352,121
2025-08-12	21.700	22.000	21.520	22.000	21.349	290,686
2025-08-11	21.700	21.840	21.480	21.680	21.039	287,844
2025-08-08	21.440	22.080	21.440	21.740	21.097	509,297
2025-08-07	21.900	22.080	20.900	21.440	20.806	935,566
2025-08-06	22.620	22.880	22.580	22.740	22.067	354,365
2025-08-05	22.600	22.680	22.400	22.520	21.854	232,924
2025-08-04	22.600	22.800	22.360	22.500	21.834	226,268
2025-08-01	22.800	22.960	22.480	22.600	21.931	265,736
2025-07-31	22.920	23.000	22.680	22.860	22.184	251,752
2025-07-30	23.160	23.340	22.820	22.820	22.145	324,141
2025-07-29	22.680	23.160	22.560	22.920	22.242	296,961
2025-07-28	22.280	22.500	22.280	22.500	21.834	241,490
2025-07-25	22.180	22.320	22.060	22.240	21.582	224,956
2025-07-24	22.540	22.660	21.960	22.160	21.504	240,563
2025-07-23	22.620	22.700	22.440	22.480	21.815	235,869
2025-07-22	22.680	22.680	22.400	22.560	21.893	292,648
2025-07-21	22.740	22.880	22.540	22.680	22.009	237,388
2025-07-18	22.760	22.860	22.660	22.660	21.990	204,320
2025-07-17	22.580	22.740	22.560	22.700	22.028	376,005
2025-07-16	23.060	23.060	22.500	22.500	21.834	416,321
2025-07-15	23.160	23.240	22.960	23.040	22.358	322,632
2025-07-14	23.240	23.420	23.080	23.160	22.475	326,347
2025-07-11	23.260	23.280	22.900	23.280	22.591	272,022
2025-07-10	23.160	23.340	23.060	23.120	22.436	279,763
2025-07-09	23.360	23.560	23.140	23.140	22.455	362,664
2025-07-08	22.900	23.320	22.790	23.280	22.591	666,282
2025-07-07	22.820	22.920	22.640	22.820	22.145	292,587
2025-07-04	22.780	22.900	22.700	22.840	22.164	212,128
2025-07-03	22.800	22.980	22.720	22.840	22.164	307,608
2025-07-02	22.460	22.660	22.440	22.640	21.970	440,821
2025-07-01	22.560	22.560	22.260	22.380	21.718	250,125
2025-06-30	22.440	22.560	22.380	22.500	21.834	513,500
2025-06-27	22.320	22.460	22.160	22.380	21.718	295,398
2025-06-26	22.020	22.460	21.980	22.340	21.679	508,964
2025-06-25	22.360	22.500	22.060	22.100	21.446	410,721
2025-06-24	22.800	22.800	22.240	22.400	21.737	464,921
2025-06-23	22.940	23.140	22.740	22.880	22.203	419,123
2025-06-20	23.100	23.360	22.900	22.980	22.300	727,852
2025-06-19	23.160	23.360	23.080	23.160	22.475	292,752
2025-06-18	23.120	23.160	22.960	23.080	22.397	390,923
2025-06-17	22.700	23.180	22.700	23.080	22.397	450,763
2025-06-16	22.540	23.000	22.540	22.740	22.067	425,986
2025-06-13	22.600	22.960	22.480	22.480	21.815	350,446
2025-06-12	22.080	22.500	22.080	22.460	21.796	385,297
2025-06-11	22.000	22.260	21.940	22.080	21.427	276,590
2025-06-10	21.840	22.220	21.820	22.080	21.427	448,305
2025-06-09	21.400	22.060	21.400	21.800	21.155	559,867
2025-06-06	21.240	21.280	20.980	21.240	20.612	248,294
2025-06-05	20.980	21.260	20.980	21.180	20.553	242,298
2025-06-04	21.460	21.460	21.000	21.080	20.456	403,970
2025-06-03	20.780	21.400	20.740	21.400	20.767	552,525
2025-06-02	20.240	20.860	20.220	20.760	20.146	448,035
2025-05-30	20.200	20.460	20.160	20.220	19.622	581,304
2025-05-29	20.300	20.400	20.000	20.180	19.583	288,584
2025-05-28	19.980	20.320	19.920	20.160	19.564	517,784
2025-05-27	19.400	19.980	19.400	19.980	19.389	537,514
2025-05-26	19.000	19.380	18.970	19.360	18.787	291,102

← NewerPage 6 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.