SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.200	19.270	18.650	18.920	18.360	389,813
2025-05-22	18.990	19.180	18.850	19.070	18.506	306,396
2025-05-21	19.000	19.260	18.960	19.060	18.496	478,624
2025-05-20	18.980	19.000	18.650	18.950	18.389	475,991
2025-05-19	18.580	19.070	18.560	19.060	18.496	552,458
2025-05-16	18.580	18.720	18.480	18.580	18.030	610,517
2025-05-15	19.120	19.180	18.270	18.600	18.050	885,198
2025-05-14	18.900	19.290	18.870	19.150	18.584	818,643
2025-05-13	18.600	18.850	18.600	18.850	18.292	249,375
2025-05-12	19.010	19.180	18.590	18.660	18.108	451,950
2025-05-09	19.000	19.110	18.860	18.900	18.341	470,120
2025-05-08	18.550	18.950	18.550	18.910	18.351	359,600
2025-05-07	18.650	18.700	18.480	18.530	17.982	248,200
2025-05-06	18.430	18.560	18.250	18.550	18.001	300,354
2025-05-05	18.720	18.740	18.380	18.380	17.836	243,193
2025-05-02	18.720	18.870	18.580	18.770	18.215	406,717
2025-04-30	18.250	18.540	18.220	18.540	17.992	424,114
2025-04-29	18.100	18.430	18.090	18.310	17.768	441,404
2025-04-28	18.020	18.190	17.950	18.170	17.633	296,768
2025-04-25	17.790	17.960	17.720	17.900	17.371	282,151
2025-04-24	17.400	17.820	17.340	17.610	17.089	428,784
2025-04-23	17.590	17.650	17.230	17.340	16.827	389,336
2025-04-22	17.110	17.240	16.980	17.140	16.633	317,446
2025-04-17	16.980	17.280	16.920	17.250	16.740	434,075
2025-04-16	16.630	16.960	16.560	16.930	16.429	304,012
2025-04-15	16.400	16.880	16.400	16.830	16.332	359,854
2025-04-14	16.390	16.530	16.250	16.330	15.847	356,737
2025-04-11	16.000	16.140	15.820	15.980	15.507	964,331
2025-04-10	18.170	18.190	16.570	16.570	15.254	1,232,290
2025-04-09	16.160	16.990	15.820	16.630	15.309	891,060
2025-04-08	17.440	17.550	16.920	17.050	15.696	814,055
2025-04-07	15.800	17.160	15.310	16.400	15.098	799,460
2025-04-04	18.480	18.520	16.990	17.190	15.825	916,152
2025-04-03	19.350	19.640	18.570	18.680	17.196	622,863
2025-04-02	19.690	19.930	19.670	19.860	18.283	205,014
2025-04-01	19.850	19.930	19.550	19.660	18.099	248,513
2025-03-31	20.200	20.220	19.610	19.690	18.126	456,341
2025-03-28	20.480	20.620	20.200	20.320	18.706	309,795
2025-03-27	20.200	20.560	20.080	20.560	18.927	352,627
2025-03-26	20.120	20.480	20.040	20.340	18.725	330,209
2025-03-25	20.000	20.140	19.870	20.120	18.522	391,909
2025-03-24	19.380	20.000	19.350	20.000	18.412	511,192
2025-03-21	20.280	20.280	19.740	20.040	18.448	3,470,467
2025-03-20	20.380	20.440	20.140	20.200	18.596	245,220
2025-03-19	20.180	20.480	20.140	20.340	18.725	157,640
2025-03-18	20.020	20.400	19.910	20.260	18.651	351,776
2025-03-17	20.180	20.240	19.860	19.970	18.384	294,587
2025-03-14	19.980	20.160	19.840	20.140	18.540	227,501
2025-03-13	19.840	20.080	19.840	19.920	18.338	328,765
2025-03-12	19.620	20.180	19.550	20.120	18.522	399,936
2025-03-11	19.380	19.530	19.210	19.440	17.896	441,098
2025-03-10	19.720	19.780	19.400	19.420	17.878	446,566
2025-03-07	19.640	19.920	19.620	19.780	18.209	273,277
2025-03-06	19.830	19.930	19.560	19.790	18.218	286,425
2025-03-05	20.100	20.180	19.630	19.660	18.099	480,967
2025-03-04	20.400	20.460	19.830	20.040	18.448	434,107
2025-03-03	20.200	20.500	20.180	20.320	18.706	462,376
2025-02-28	19.930	20.220	19.730	20.220	18.614	927,089
2025-02-27	20.000	20.120	19.830	19.990	18.402	279,353
2025-02-26	19.860	20.040	19.790	19.940	18.356	386,392

← NewerPage 7 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.