SBMO.AS - SBM Offshore N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202012.5313.0212.4012.8212.82359,321
May 29, 202012.6512.6812.1912.2912.291,206,433
May 28, 202012.6812.9512.5712.8512.85649,331
May 27, 202012.6012.6712.3612.5912.59800,682
May 26, 202012.4612.5712.2312.4912.49939,193
May 25, 202012.4812.4812.2212.3612.36454,745
May 22, 202012.1512.4412.0012.4012.40638,485
May 21, 202012.3512.6812.3012.3512.35562,002
May 20, 202012.1912.6212.0012.5912.59874,609
May 19, 202012.4512.4512.2112.3012.30884,967
May 18, 202012.1012.3712.0212.3712.37937,973
May 15, 202012.0012.3411.7211.9311.931,820,407
May 14, 202011.3611.8211.1511.8211.821,486,574
May 13, 202011.7011.7411.2311.2311.231,235,471
May 12, 202011.6311.8511.5511.8311.83793,050
May 11, 202011.9511.9611.5511.7011.70944,616
May 08, 202011.8512.0111.6911.8111.81584,953
May 07, 202011.5111.8511.2511.8511.85950,288
May 06, 202011.5011.5211.3211.4711.471,514,343
May 05, 202011.6011.7711.3511.5611.56961,792
May 04, 202011.2511.3510.9411.2711.271,247,786
Apr 30, 202011.5911.9911.3811.5611.561,791,152
Apr 29, 202010.9011.5310.6911.5211.521,587,268
Apr 28, 202010.3910.9110.3010.9010.90948,574
Apr 27, 202010.6010.6310.1110.3510.35897,988
Apr 24, 202010.6610.7710.4710.5210.52727,185
Apr 23, 202010.5810.8110.4510.8110.811,678,901
Apr 22, 202010.3310.539.9510.3710.371,606,484
Apr 21, 202011.2311.2310.1110.3810.382,827,085
Apr 20, 202011.2911.5111.1011.4711.471,036,834
Apr 17, 202011.5511.6311.1011.3711.371,592,784
Apr 16, 202011.9912.0011.3211.3211.321,061,181
Apr 15, 202012.1512.1911.6911.8611.861,653,553
Apr 14, 202012.4812.5412.0912.2912.291,635,158
Apr 14, 20200.745 Dividend
Apr 09, 202013.0613.1912.5812.8012.061,688,477
Apr 08, 202012.6912.9812.5512.8112.07738,230
Apr 07, 202013.1713.3112.7312.7712.031,122,131
Apr 06, 202013.3013.4612.6712.8612.12837,856
Apr 03, 202013.0013.2212.8312.8312.081,449,327
Apr 02, 202012.3113.2212.2713.0512.291,936,370
Apr 01, 202011.7812.1911.6212.0111.31926,750
Mar 31, 202012.0012.2311.8512.0411.341,644,985
Mar 30, 202011.4411.9811.3411.8911.191,133,169
Mar 27, 202011.7011.8111.4311.5710.902,035,484
Mar 26, 202011.7512.0011.5311.9511.251,585,203
Mar 25, 202012.0612.4811.2912.1911.482,147,290
Mar 24, 202010.8512.0010.7311.9011.212,191,044
Mar 23, 202010.5010.8710.3110.439.822,187,741
Mar 20, 202011.8811.8810.2210.9710.332,838,213
Mar 19, 202010.9311.3610.6010.8010.172,339,686
Mar 18, 202010.9511.6010.6110.9610.322,348,534
Mar 17, 202011.5911.5910.0211.4010.742,421,814
Mar 16, 202010.8611.299.7711.0710.432,606,314
Mar 13, 202010.8512.3010.8311.3410.683,102,715
Mar 12, 202010.6710.8010.3910.569.942,896,846
Mar 11, 202011.5911.6811.1611.2310.582,816,797
Mar 10, 202011.6812.1511.1711.2910.633,401,341
Mar 09, 202011.8012.3011.2311.2310.583,997,487
Mar 06, 202014.3514.3613.5913.7712.972,129,345
Mar 05, 202015.2315.2414.4914.5213.681,779,223
Mar 04, 202015.0815.3114.8515.1614.281,905,837
Mar 03, 202014.7015.3814.6314.9814.112,002,931
Mar 02, 202014.5914.6613.9814.2313.411,759,588
Feb 28, 202014.3014.5714.0914.2313.412,647,560
Feb 27, 202015.2315.2514.5714.7313.872,326,523
Feb 26, 202015.3115.6115.1915.4814.571,352,048
Feb 25, 202015.8815.8915.4515.4714.561,453,387
Feb 24, 202016.1316.1415.7915.8214.901,361,907
Feb 21, 202016.8616.9016.5016.6015.631,323,086
Feb 20, 202016.8217.0716.7017.0016.011,137,377
Feb 19, 202016.9816.9816.4816.6615.691,259,047
Feb 18, 202016.8516.9216.7216.7615.781,529,965
Feb 17, 202016.9117.1016.8317.0516.061,044,276
Feb 14, 202017.3317.4416.7716.8015.821,823,186
Feb 13, 202017.0017.3816.1017.3016.293,518,847
Feb 12, 202015.8216.3015.8216.3015.351,269,713
Feb 11, 202015.5515.8015.4915.7714.86737,720
Feb 10, 202015.6015.6315.3715.4514.56809,236
Feb 07, 202015.8115.8115.5115.6114.70750,301
Feb 06, 202015.9516.1315.7815.8414.91739,944
Feb 05, 202015.6615.9115.5115.8614.94858,684
Feb 04, 202015.5515.6815.4815.6614.75930,975
Feb 03, 202015.5215.5515.3115.3114.41784,008
Jan 31, 202015.7215.7915.4915.5314.63886,291
Jan 30, 202015.6215.7315.5515.6514.74700,237
Jan 29, 202016.1116.2215.8315.8314.91947,205
Jan 28, 202015.7416.0915.6616.0815.141,281,134
Jan 27, 202015.7515.8415.5315.8014.881,156,938
Jan 24, 202016.1616.3316.0416.0515.12648,019
Jan 23, 202016.1816.1816.0016.0815.141,119,355
Jan 22, 202016.2016.2615.9216.2615.31997,866
Jan 21, 202016.4016.4016.2316.2715.33318,726
Jan 20, 202016.5216.6116.4416.4715.51220,952
Jan 17, 202016.6616.7716.4916.5015.54687,513
Jan 16, 202016.3016.6716.2216.6715.70839,929
Jan 15, 202016.4516.4816.1716.2915.34709,228
Jan 14, 202016.6016.6916.3016.3915.43578,154
Jan 13, 202016.4516.5016.2716.4215.46318,501
Jan 10, 202016.3816.5016.2516.4715.51444,471
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...