SBMO.AS - SBM Offshore N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201914.9815.2814.9815.2215.22734,718
Oct 14, 201914.9714.9814.6614.8914.89522,070
Oct 11, 201915.0515.2314.8215.0415.04690,255
Oct 10, 201914.6014.8814.5514.8414.841,221,492
Oct 09, 201914.7514.8614.5114.5714.57728,455
Oct 08, 201914.6014.6914.4014.5214.52557,970
Oct 07, 201914.4814.7714.4314.7314.73662,779
Oct 04, 201914.4414.6414.3114.5414.54565,944
Oct 03, 201914.4514.4914.2014.3414.34823,856
Oct 02, 201914.9014.9414.4814.4814.48891,666
Oct 01, 201915.2015.4314.9614.9614.96582,457
Sep 30, 201915.4015.4015.0715.2515.25711,698
Sep 27, 201915.0315.2814.9315.2815.28760,031
Sep 26, 201915.1915.2514.9814.9814.98675,125
Sep 25, 201915.3015.3614.9415.1315.13984,032
Sep 24, 201915.8115.8215.3315.3515.35710,009
Sep 23, 201915.8815.8815.5215.8115.81825,572
Sep 20, 201916.0016.0415.7015.9115.911,308,786
Sep 19, 201915.8116.0215.6015.9015.90926,045
Sep 18, 201915.9315.9415.4415.8015.80978,267
Sep 17, 201916.2816.3415.6915.9015.90870,735
Sep 16, 201916.2716.5116.0316.2116.211,104,727
Sep 13, 201915.8416.0915.7715.8815.88536,829
Sep 12, 201916.0616.0615.6315.8515.851,448,049
Sep 11, 201916.1916.4016.1216.2416.24891,096
Sep 10, 201915.8816.2515.8416.1916.191,096,740
Sep 09, 201915.6015.8915.5815.8715.87754,844
Sep 06, 201915.8015.8015.3115.6015.601,189,896
Sep 05, 201915.0915.5415.0915.5415.54747,050
Sep 04, 201914.9215.1414.8215.0715.07842,341
Sep 03, 201915.0115.0214.7614.8114.81565,642
Sep 02, 201915.2415.2814.9815.0115.01412,101
Aug 30, 201915.1015.3815.0415.2315.23871,311
Aug 29, 201914.8415.1314.8415.0615.06594,391
Aug 28, 201914.8914.9414.6514.9414.94778,514
Aug 27, 201914.7014.8814.7014.8014.80497,062
Aug 26, 201914.7514.9514.6114.7614.76490,206
Aug 23, 201915.1815.1814.7714.8614.86968,011
Aug 22, 201914.8615.1414.7715.1415.14918,157
Aug 21, 201915.1515.1615.0015.0215.02924,660
Aug 20, 201915.2515.4315.0615.1015.101,338,043
Aug 19, 201914.8515.2714.8515.2315.231,432,948
Aug 16, 201914.6114.6714.4414.5814.581,077,204
Aug 15, 201915.1515.1914.3514.5614.561,471,597
Aug 14, 201915.6315.6314.9515.0915.091,527,220
Aug 13, 201915.4415.6315.1315.6115.611,121,540
Aug 12, 201916.0516.1115.4715.4715.47901,502
Aug 09, 201916.8516.8515.7716.0316.031,676,734
Aug 08, 201917.9217.9916.6716.7316.731,698,225
Aug 07, 201916.6116.7516.2216.3316.33801,730
Aug 06, 201916.9017.1016.6416.6616.66859,600
Aug 05, 201917.0117.1016.5916.8416.84737,523
Aug 02, 201917.4817.5117.1617.1917.19704,291
Aug 01, 201917.9817.9917.7317.8217.82638,916
Jul 31, 201917.7818.0617.7717.9517.95605,735
Jul 30, 201917.9117.9117.5417.7017.70498,988
Jul 29, 201917.9517.9817.8317.8517.85335,182
Jul 26, 201917.9018.0517.8118.0018.00638,035
Jul 25, 201918.1518.2817.9317.9517.95913,280
Jul 24, 201918.1118.1817.9118.1518.15475,332
Jul 23, 201918.0618.1017.9218.0018.00494,195
Jul 22, 201917.9418.0417.8118.0418.04522,837
Jul 19, 201918.0518.0517.7217.9117.91534,589
Jul 18, 201917.9118.0117.7617.8917.89511,001
Jul 17, 201918.1418.1718.0318.0818.08483,326
Jul 16, 201918.1718.3718.1418.3518.35659,543
Jul 15, 201918.1618.3418.1018.3218.32583,373
Jul 12, 201918.2518.2818.0118.1618.16594,009
Jul 11, 201918.1918.3318.0918.1418.14855,779
Jul 10, 201917.7218.0417.6718.0418.04628,440
Jul 09, 201917.7617.7617.4817.5717.57773,777
Jul 08, 201917.4418.0117.4417.7617.761,167,746
Jul 05, 201917.3617.6117.3617.4317.43641,613
Jul 04, 201917.2117.5317.1717.4117.41580,612
Jul 03, 201917.1717.3317.0917.2317.23580,272
Jul 02, 201917.3017.6117.2917.2917.29744,424
Jul 01, 201917.1717.3917.1517.3417.34963,056
Jun 28, 201917.0017.0316.8516.9816.98447,427
Jun 27, 201916.9017.0416.8017.0017.00509,416
Jun 26, 201916.7216.9716.7216.9416.94609,387
Jun 25, 201916.9016.9016.6416.7216.72397,312
Jun 24, 201916.8917.1816.7716.8216.82496,517
Jun 21, 201916.7517.0416.7416.8916.891,115,916
Jun 20, 201916.5516.7616.4916.6916.69810,059
Jun 19, 201916.5816.5816.2716.3816.38692,513
Jun 18, 201916.2416.6616.2016.5816.58873,592
Jun 17, 201916.5016.5216.1716.3416.34747,865
Jun 14, 201916.5016.6916.4516.4916.49475,506
Jun 13, 201916.4116.6116.2416.5516.55617,462
Jun 12, 201916.6816.6816.3316.3316.331,018,149
Jun 11, 201916.5817.0116.3616.8816.881,499,992
Jun 10, 201916.0816.2516.0516.1016.10328,056
Jun 07, 201915.9716.1915.9015.9415.94799,542
Jun 06, 201915.9815.9815.6115.8215.82642,075
Jun 05, 201916.0116.2015.7615.8115.81672,878
Jun 04, 201915.8016.1315.7216.0316.03731,300
Jun 03, 201915.6216.0015.4315.8815.88739,560
May 31, 201915.7015.8615.5315.8415.84669,613
May 30, 201916.1316.2515.9816.0316.03467,774
May 29, 201916.2816.4015.7715.9415.94895,231
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...