SBMO.AS - SBM Offshore N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201713.2213.3913.0913.3113.311,200,105
Nov 16, 201713.3613.5113.1613.2613.261,300,165
Nov 15, 201713.4013.4013.1313.2713.271,414,899
Nov 14, 201713.6213.6813.4113.4413.441,740,240
Nov 13, 201713.6913.7813.6413.6713.671,121,969
Nov 10, 201713.7213.8313.6413.6713.671,333,012
Nov 09, 201714.0814.0913.6613.7713.772,120,052
Nov 08, 201713.5014.1413.2714.1014.103,727,755
Nov 07, 201713.4413.5713.1113.4813.483,086,888
Nov 06, 201714.0014.0713.2813.4013.406,870,109
Nov 03, 201715.4915.5615.3615.5515.55772,242
Nov 02, 201715.3315.5015.3015.5015.501,446,143
Nov 01, 201715.4015.6215.3415.3515.351,169,390
Oct 31, 201715.1615.3315.0915.3215.32751,080
Oct 30, 201714.9515.2814.9315.1915.191,047,263
Oct 27, 201714.9014.9814.7714.9414.94962,804
Oct 26, 201714.6814.8814.6814.8814.88873,248
Oct 25, 201714.8614.9214.7014.7314.73729,456
Oct 24, 201714.6814.9014.6814.8614.86737,908
Oct 23, 201714.7514.8614.6614.7214.72586,561
Oct 20, 201714.7814.9414.6614.7314.73745,579
Oct 19, 201714.8114.8614.5314.7414.741,201,541
Oct 18, 201714.9914.9914.8114.8114.81632,248
Oct 17, 201715.1015.1214.9114.9114.91879,359
Oct 16, 201714.8515.1414.8515.0615.06968,872
Oct 13, 201714.9014.9714.8114.8314.83686,083
Oct 12, 201715.1215.1614.9014.9014.90664,600
Oct 11, 201715.2615.3114.9415.1615.16948,686
Oct 10, 201715.1015.3715.0315.2315.23597,641
Oct 09, 201715.1815.2015.0215.0715.07579,085
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201715.1515.5015.1515.5015.50872,791
Oct 04, 201715.2315.3015.1015.2415.24670,855
Oct 03, 201715.1515.3115.0815.2915.29500,124
Oct 02, 201715.3815.4415.1015.1515.15694,606
Sep 29, 201715.3315.3715.2415.3515.35661,833
Sep 28, 201715.2015.4815.1515.3615.36857,779
Sep 27, 201715.3215.3915.1515.1915.19707,186
Sep 26, 201715.2715.4815.2615.3015.30757,788
Sep 25, 201715.1215.3415.0915.2815.28869,311
Sep 22, 201714.9515.1914.8115.1515.15950,207
Sep 21, 201714.9515.0514.9014.9914.99895,194
Sep 20, 201714.7214.9414.7214.9014.90948,217
Sep 19, 201714.6814.8314.6714.7014.70776,673
Sep 18, 201714.6614.8214.5914.6914.69721,629
Sep 15, 201714.6714.8114.6114.6414.641,106,848
Sep 14, 201714.4614.8014.4614.7314.73998,381
Sep 13, 201714.3214.5814.3214.5214.52886,853
Sep 12, 201714.4014.4914.3414.3814.38928,579
Sep 11, 201714.2414.4214.2014.3314.33607,510
Sep 08, 201714.2714.3514.1714.1714.17664,183
Sep 07, 201714.2114.3914.1014.3014.301,165,620
Sep 06, 201713.8514.2013.8114.1614.161,059,516
Sep 05, 201713.5114.0213.5113.9213.921,403,449
Sep 04, 201713.3513.5613.3113.5113.51673,521
Sep 01, 201713.4513.4913.3513.4113.41817,733
Aug 31, 201713.3013.4513.1813.4413.44849,162
Aug 30, 201713.2613.2713.1213.2413.24875,111
Aug 29, 201713.2913.2912.8813.1013.101,410,979
Aug 28, 201713.5413.5413.3213.3313.33841,504
Aug 25, 201713.4813.5913.4113.5513.55997,739
Aug 24, 201713.7413.7413.4513.4513.45798,998
Aug 23, 201713.7113.7813.5913.6713.67746,662
Aug 22, 201713.7113.7813.6413.7413.74613,179
Aug 21, 201713.5913.6913.4913.6113.61823,407
Aug 18, 201713.6013.6013.4513.6013.60996,360
Aug 17, 201713.6713.7313.5313.6613.661,188,992
Aug 16, 201713.5013.8513.5013.7313.731,272,073
Aug 15, 201713.7713.7713.5313.6513.651,034,510
Aug 14, 201713.8013.8213.5613.7813.781,424,643
Aug 11, 201714.4014.4013.6413.6713.673,184,141
Aug 10, 201714.9814.9814.4014.4614.462,332,110
Aug 09, 201714.8015.4714.6615.0115.012,931,602
Aug 08, 201714.6614.7414.5514.6414.64985,770
Aug 07, 201714.4414.6814.4314.6814.681,006,011
Aug 04, 201714.3014.4814.1214.4414.441,475,492
Aug 03, 201714.5514.5514.3514.3814.38999,825
Aug 02, 201714.7314.7314.4814.6014.601,006,883
Aug 01, 201714.6714.8414.5614.6914.69915,361
Jul 31, 201714.6914.8214.5814.6114.61793,618
Jul 28, 201714.8214.9514.6014.7314.731,014,186
Jul 27, 201714.9015.0514.7714.8114.81939,240
Jul 26, 201714.7814.9414.7314.9014.901,094,458
Jul 25, 201714.7214.8214.5214.7714.77933,243
Jul 24, 201714.6814.7314.4314.7014.701,136,231
Jul 21, 201714.8014.9314.6314.6914.69818,910
Jul 20, 201714.9015.1114.8014.8214.821,062,602
Jul 19, 201714.7914.8514.6514.8414.84817,893
Jul 18, 201714.7314.8614.6114.7314.731,067,553
Jul 17, 201714.8014.9514.6714.7914.791,436,780
Jul 14, 201714.4414.5814.3214.5014.501,549,035
Jul 13, 201714.3014.3814.1914.3714.37893,013
Jul 12, 201714.1414.4914.0314.2814.282,143,393
Jul 11, 201714.0214.1213.8814.0714.07854,694
Jul 10, 201713.9714.0113.7813.9813.981,019,766
Jul 07, 201714.0814.0913.7713.9313.931,375,729
Jul 06, 201714.1014.2314.0314.1714.17987,174
Jul 05, 201714.3114.4514.0514.1314.131,388,883
Jul 04, 201714.3614.4914.3314.4614.46829,824
Jul 03, 201714.1514.4414.1414.4014.401,242,707
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...