SBM Offshore N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	17.110	17.200	17.080	17.090	15.733	197,875
2024-11-27	17.130	17.190	16.920	17.120	15.760	461,918
2024-11-26	17.380	17.470	17.130	17.130	15.770	307,270
2024-11-25	17.700	17.940	17.410	17.520	16.129	537,864
2024-11-22	18.050	18.130	17.720	17.720	16.313	286,959
2024-11-21	17.620	18.030	17.420	18.020	16.589	409,412
2024-11-20	17.610	17.800	17.500	17.500	16.110	219,298
2024-11-19	17.810	17.860	17.480	17.610	16.211	410,642
2024-11-18	17.590	17.880	17.540	17.880	16.460	253,982
2024-11-15	17.430	17.740	17.160	17.570	16.175	459,806
2024-11-14	18.120	18.420	17.570	17.570	16.175	700,245
2024-11-13	17.180	17.530	17.170	17.270	15.898	309,499
2024-11-12	17.840	17.970	17.250	17.250	15.880	538,136
2024-11-11	17.900	18.040	17.850	17.930	16.506	368,854
2024-11-08	17.550	17.840	17.470	17.810	16.396	344,303
2024-11-07	17.220	17.560	17.220	17.530	16.138	401,323
2024-11-06	17.100	17.540	17.100	17.180	15.816	462,278
2024-11-05	16.920	17.050	16.860	17.050	15.696	196,503
2024-11-04	16.950	17.120	16.830	16.870	15.530	316,131
2024-11-01	16.880	17.030	16.880	16.960	15.613	278,416
2024-10-31	16.850	16.850	16.650	16.770	15.438	307,593
2024-10-30	16.620	16.810	16.560	16.750	15.420	1,446,089
2024-10-29	16.710	16.840	16.640	16.710	15.383	347,123
2024-10-28	16.690	16.750	16.440	16.750	15.420	341,170
2024-10-25	16.640	16.900	16.610	16.900	15.558	324,791
2024-10-24	16.650	16.910	16.640	16.640	15.318	334,229
2024-10-23	16.890	16.890	16.590	16.590	15.272	201,111
2024-10-22	16.770	16.890	16.640	16.890	15.549	273,870
2024-10-21	16.910	17.050	16.740	16.780	15.447	223,476
2024-10-18	17.060	17.200	16.820	16.860	15.521	276,042
2024-10-17	16.870	17.070	16.830	17.030	15.677	247,759
2024-10-16	16.980	17.000	16.810	16.850	15.512	267,099
2024-10-15	16.970	17.040	16.840	17.000	15.650	266,389
2024-10-14	17.240	17.260	17.060	17.210	15.843	265,953
2024-10-11	17.090	17.240	17.020	17.240	15.871	234,297
2024-10-10	16.950	17.050	16.810	17.050	15.696	364,021
2024-10-09	16.790	16.960	16.720	16.900	15.558	209,803
2024-10-08	17.240	17.240	16.870	16.870	15.530	213,002
2024-10-07	17.380	17.380	17.140	17.310	15.935	275,228
2024-10-04	17.110	17.370	17.090	17.370	15.990	352,266
2024-10-03	16.800	17.080	16.660	17.050	15.696	428,761
2024-10-02	16.720	16.900	16.700	16.710	15.383	256,100
2024-10-01	16.420	16.750	16.360	16.670	15.346	346,475
2024-09-30	16.710	16.720	16.390	16.390	15.088	331,636
2024-09-27	16.220	16.460	16.180	16.430	15.125	337,739
2024-09-26	16.220	16.450	16.140	16.370	15.070	398,533
2024-09-25	16.710	16.710	16.330	16.370	15.070	282,090
2024-09-24	16.720	16.890	16.580	16.700	15.374	334,682
2024-09-23	16.490	16.620	16.360	16.600	15.282	300,827
2024-09-20	16.490	16.560	16.400	16.490	15.180	348,292
2024-09-19	16.480	16.560	16.400	16.510	15.199	266,447
2024-09-18	16.300	16.410	16.100	16.180	14.895	221,736
2024-09-17	16.480	16.530	16.340	16.440	15.134	356,121
2024-09-16	16.190	16.320	16.120	16.300	15.005	250,524
2024-09-13	16.120	16.250	16.090	16.120	14.840	248,246
2024-09-12	16.050	16.180	15.940	16.080	14.803	300,153
2024-09-11	15.880	16.070	15.810	15.930	14.665	259,165
2024-09-10	16.140	16.460	15.800	15.830	14.573	410,934
2024-09-09	16.240	16.270	16.060	16.140	14.858	339,237
2024-09-06	16.110	16.340	16.080	16.100	14.821	423,994

← NewerPage 9 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.