UK markets close in 2 hours 5 minutes

SBM Offshore N.V. (SBMO.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
13.86-0.05 (-0.36%)
As of 03:01PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202413.9714.0013.8613.8613.86202,781
17 May 202413.8513.9413.8413.9113.91193,832
16 May 202413.9913.9913.8013.8913.89280,045
15 May 202414.1414.1613.8413.9313.93356,843
14 May 202413.8214.1213.8214.1214.12479,426
13 May 202413.9914.0013.7313.8013.80456,314
10 May 202414.2614.3413.9913.9913.99428,883
09 May 202414.2214.2314.0814.2114.21428,456
08 May 202414.4914.5514.1614.2814.28818,653
07 May 202414.3614.4414.2814.3514.35608,476
06 May 202414.0014.3514.0014.3214.32481,187
03 May 202413.8214.0213.8013.9213.92568,259
02 May 202413.9313.9313.6913.7313.73458,060
30 Apr 202414.3114.3213.9513.9513.95413,817
29 Apr 202414.1114.3714.1014.3214.32362,786
26 Apr 202414.2114.2414.0914.0914.09402,837
25 Apr 202414.3414.3614.0614.1014.10379,487
24 Apr 202414.4714.4814.2814.2814.28338,032
23 Apr 202414.5214.5414.3614.3814.38318,398
22 Apr 202414.6014.6314.4514.5214.52452,914
19 Apr 202414.3014.6714.2814.5614.56608,744
18 Apr 202414.4414.4714.1814.4614.46420,642
17 Apr 202414.1614.4414.1114.4114.41673,336
16 Apr 202414.0414.3113.8414.2414.24802,925
16 Apr 20240.7651 Dividend
15 Apr 202414.6014.9214.3914.8614.091,150,570
12 Apr 202414.6914.8914.6714.8514.09665,979
11 Apr 202414.7814.8514.5714.6413.89448,606
10 Apr 202414.8414.8614.7014.7614.00507,905
09 Apr 202414.8914.9114.7314.7513.99411,139
08 Apr 202414.8215.0114.8014.8814.11658,441
05 Apr 202414.7914.8214.7114.7814.02473,290
04 Apr 202414.8914.8914.7414.8814.11372,450
03 Apr 202414.8814.9414.7114.8714.10489,393
02 Apr 202414.9514.9814.6514.8114.05639,404
28 Mar 202414.6014.8714.5414.7914.03657,133
27 Mar 202414.6114.6614.4814.5913.84414,222
26 Mar 202414.6114.6714.5414.6513.90562,763
25 Mar 202414.4014.6314.3914.6013.85604,610
22 Mar 202414.1914.3614.1614.2713.54605,991
21 Mar 202414.1014.2514.0014.2013.47859,950
20 Mar 202414.0514.1013.9914.0113.29217,027
19 Mar 202414.0414.1613.9514.0513.33461,308
18 Mar 202413.8514.0513.8114.0013.28778,686
15 Mar 202413.8213.9313.7813.9013.181,224,621
14 Mar 202413.8613.9313.7713.8113.10339,011
13 Mar 202413.7713.8813.6913.8313.12282,690
12 Mar 202413.8413.8613.7313.7813.07393,838
11 Mar 202413.8713.8913.6913.8013.09428,046
08 Mar 202413.9213.9813.8113.9113.19466,774
07 Mar 202413.7413.9813.6913.8913.17661,065
06 Mar 202413.6513.8413.6213.8013.09392,808
05 Mar 202413.7713.7713.5613.7012.99505,609
04 Mar 202413.6213.8013.6013.8013.09623,400
01 Mar 202413.1213.7513.0213.6512.951,345,191
29 Feb 202413.1413.4412.8713.1412.462,061,873
28 Feb 202413.0513.0512.8612.8812.22406,915
27 Feb 202412.8513.0312.8413.0112.34468,539
26 Feb 202412.7012.8912.6412.8512.19485,808
23 Feb 202412.6312.7312.6212.7212.07303,922
22 Feb 202412.8012.8512.6312.6411.99386,832
21 Feb 202412.3512.6012.3312.5811.93463,231
20 Feb 202412.4612.5012.3012.3611.72463,959
19 Feb 202412.5212.5812.4412.4611.82298,538
16 Feb 202412.4412.5412.3712.5011.86482,779
15 Feb 202412.2312.4012.2312.3811.74468,625
14 Feb 202412.1012.2312.1012.2011.57236,195
13 Feb 202412.3012.3512.0412.1511.52356,484
12 Feb 202412.0012.3111.9812.2711.64633,877
09 Feb 202411.8912.0511.8511.9311.32456,834
08 Feb 202411.7711.9211.7411.8511.24316,382
07 Feb 202411.8911.9211.7511.7911.18238,697
06 Feb 202411.7211.8811.7211.8611.25332,599
05 Feb 202411.7011.7611.6611.6911.09442,221
02 Feb 202411.8111.8811.7311.7311.13265,535
01 Feb 202411.8511.9011.7511.8111.20412,514
31 Jan 202411.8711.9211.8111.8511.24403,007
30 Jan 202411.9812.0111.8411.8411.23768,274
29 Jan 202412.2012.2111.9611.9611.34654,994
26 Jan 202412.1412.2312.1112.1111.49450,945
25 Jan 202412.5012.5112.0512.0711.451,091,724
24 Jan 202412.4012.5412.3912.5311.88345,963
23 Jan 202412.3212.4212.2412.3811.74201,874
22 Jan 202412.2512.3212.2012.2611.63418,591
19 Jan 202412.3212.3712.1612.1911.56232,097
18 Jan 202412.2412.2812.1512.2611.63206,567
17 Jan 202412.3412.3412.1512.2411.61541,740
16 Jan 202412.3912.5312.3512.4811.84278,402
15 Jan 202412.4112.4512.3512.4411.80261,868
12 Jan 202412.3812.6212.3812.4811.84332,925
11 Jan 202412.4012.5012.3412.3411.70341,874
10 Jan 202412.4912.5112.3812.3811.74398,714
09 Jan 202412.5712.6812.5212.5511.90340,095
08 Jan 202412.6912.6912.4812.5411.89418,736
05 Jan 202412.5612.6912.4612.6912.04316,373
04 Jan 202412.6612.6712.5412.6411.99322,340
03 Jan 202412.6512.6812.5412.5711.92370,389
02 Jan 202412.5512.7412.5312.6912.04784,113
29 Dec 202312.3712.5912.3612.4511.81634,387
28 Dec 202312.6312.6512.5112.5111.87365,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...