SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.460	20.520	19.870	19.870	18.292	454,232
2025-02-24	20.700	20.860	20.480	20.540	18.909	681,319
2025-02-21	20.600	21.100	20.520	20.940	19.277	557,032
2025-02-20	19.250	20.820	19.250	20.780	19.130	2,167,506
2025-02-19	18.220	18.420	18.180	18.330	16.874	341,802
2025-02-18	17.960	18.220	17.940	18.220	16.773	257,607
2025-02-17	17.830	18.040	17.800	18.000	16.570	232,315
2025-02-14	18.010	18.400	17.720	17.830	16.414	414,889
2025-02-13	18.080	18.220	17.810	18.090	16.653	390,016
2025-02-12	18.490	18.490	18.200	18.200	16.755	261,183
2025-02-11	18.600	18.630	18.360	18.470	17.003	239,908
2025-02-10	18.350	18.630	18.350	18.530	17.058	359,717
2025-02-07	18.200	18.490	18.200	18.310	16.856	244,289
2025-02-06	18.650	18.720	18.280	18.280	16.828	256,117
2025-02-05	18.360	18.610	18.250	18.610	17.132	281,359
2025-02-04	18.220	18.430	18.060	18.380	16.920	270,598
2025-02-03	17.970	18.240	17.650	18.240	16.791	345,484
2025-01-31	17.750	18.230	17.700	18.140	16.699	321,917
2025-01-30	17.740	17.900	17.650	17.690	16.285	229,342
2025-01-29	17.780	17.880	17.670	17.790	16.377	153,293
2025-01-28	17.930	17.960	17.570	17.720	16.313	234,083
2025-01-27	17.570	17.980	17.450	17.950	16.524	251,221
2025-01-24	18.190	18.350	17.510	17.820	16.405	446,489
2025-01-23	18.170	18.370	18.170	18.230	16.782	218,866
2025-01-22	17.980	18.230	17.960	18.200	16.755	236,728
2025-01-21	18.110	18.280	17.960	18.040	16.607	306,023
2025-01-20	18.020	18.370	17.960	18.180	16.736	182,437
2025-01-17	18.150	18.280	18.050	18.060	16.626	210,476
2025-01-16	18.040	18.190	17.750	18.090	16.653	560,302
2025-01-15	18.200	18.200	17.860	18.170	16.727	330,331
2025-01-14	18.130	18.230	17.840	17.840	16.423	446,206
2025-01-13	18.050	18.280	17.880	18.190	16.745	345,437
2025-01-10	17.270	18.180	17.200	17.980	16.552	616,044
2025-01-09	17.070	17.260	17.030	17.220	15.852	153,645
2025-01-08	17.430	17.460	17.160	17.190	15.825	255,442
2025-01-07	17.150	17.460	17.120	17.400	16.018	255,887
2025-01-06	17.260	17.400	17.070	17.390	16.009	273,333
2025-01-03	17.150	17.260	17.100	17.150	15.788	194,853
2025-01-02	17.190	17.360	17.140	17.150	15.788	357,785
2024-12-31	16.800	17.020	16.800	16.960	15.613	82,273
2024-12-30	16.930	16.980	16.810	16.810	15.475	157,341
2024-12-27	16.800	17.070	16.800	16.920	15.576	233,768
2024-12-24	16.700	16.940	16.700	16.880	15.539	88,280
2024-12-23	16.870	16.870	16.610	16.710	15.383	222,558
2024-12-20	16.720	16.810	16.480	16.800	15.466	1,039,565
2024-12-19	16.460	16.840	16.360	16.820	15.484	324,388
2024-12-18	16.410	16.670	16.410	16.620	15.300	195,190
2024-12-17	16.520	16.600	16.360	16.390	15.088	286,966
2024-12-16	16.690	16.790	16.640	16.640	15.318	204,190
2024-12-13	16.720	16.870	16.720	16.750	15.420	175,204
2024-12-12	16.770	16.960	16.740	16.750	15.420	318,128
2024-12-11	16.770	16.910	16.580	16.640	15.318	299,755
2024-12-10	16.990	17.040	16.780	16.850	15.512	278,875
2024-12-09	16.890	17.140	16.890	17.100	15.742	346,332
2024-12-06	17.110	17.180	16.800	16.880	15.539	310,482
2024-12-05	17.110	17.240	17.070	17.150	15.788	198,855
2024-12-04	17.100	17.210	17.020	17.150	15.788	281,332
2024-12-03	16.850	17.100	16.830	17.100	15.742	308,389
2024-12-02	17.000	17.200	16.780	16.800	15.466	377,730
2024-11-29	17.150	17.190	16.950	17.120	15.760	316,166

← NewerPage 8 of 22 · 1,284 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.