Amsterdam - Delayed Quote
EUR
SBM Offshore N.V. (SBMO.AS)
32.38
-0.36
(-1.10%)
At close: 5:35:13 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
32.30
32.36
31.80
32.38
32.38
413,496
Nov 5, 2026
32.84
33.50
32.54
32.74
32.74
392,240
Nov 4, 2026
33.44
33.92
32.96
32.96
32.96
473,766
Nov 3, 2026
33.80
34.12
33.44
33.44
33.44
453,951
Nov 2, 2026
34.62
34.90
33.86
34.30
34.30
416,040
Oct 30, 2026
34.84
35.58
34.52
34.82
34.82
400,468
Oct 29, 2026
35.08
35.86
35.00
35.28
35.28
313,266
Oct 28, 2026
34.98
35.28
34.68
35.02
35.02
255,588
Oct 27, 2026
34.52
34.65
34.28
34.64
34.64
330,460
Oct 26, 2026
34.74
34.74
33.36
34.50
34.50
565,944
Oct 23, 2026
34.00
34.96
33.94
34.90
34.90
305,999
Oct 22, 2026
35.12
35.38
33.72
33.72
33.72
354,329
Oct 21, 2026
35.00
35.28
34.64
35.26
35.26
219,652
Oct 20, 2026
35.16
35.22
34.68
34.78
34.78
280,570
Oct 19, 2026
35.62
35.70
35.02
35.22
35.22
233,645
Oct 16, 2026
34.56
35.52
34.48
35.32
35.32
366,932
Oct 15, 2026
35.56
35.56
34.30
34.48
34.48
588,219
Oct 14, 2026
36.02
36.58
35.64
35.64
35.64
356,514
Oct 13, 2026
35.96
36.42
35.76
35.90
35.90
321,282
Oct 12, 2026
35.50
36.24
35.42
35.96
35.96
486,786
Oct 9, 2026
35.50
35.88
35.36
35.82
35.82
247,876
Oct 8, 2026
35.10
35.94
34.86
35.60
35.60
392,822
Oct 7, 2026
34.98
35.32
34.78
34.94
34.94
328,440
Oct 6, 2026
35.16
35.60
34.42
34.84
34.84
403,010
Oct 5, 2026
34.62
35.56
34.38
35.52
35.52
489,574
Oct 2, 2026
34.70
34.76
34.24
34.66
34.66
342,201
Oct 1, 2026
34.80
34.82
34.26
34.74
34.74
414,476
Sep 30, 2026
35.88
35.88
35.04
35.06
35.06
342,345
Sep 29, 2026
36.84
36.94
35.76
35.84
35.84
323,228
Sep 28, 2026
36.24
37.40
36.06
37.06
37.06
527,084
Sep 25, 2026
36.50
36.62
35.84
36.00
36.00
272,870
Sep 24, 2026
36.26
36.80
36.26
36.68
36.68
283,048
Sep 23, 2026
36.14
36.82
35.90
36.70
36.70
319,681
Sep 22, 2026
36.30
36.40
35.58
36.34
36.34
482,613
Sep 21, 2026
36.50
36.74
36.22
36.22
36.22
365,157
Sep 18, 2026
36.62
36.88
36.20
36.60
36.60
607,404
Sep 17, 2026
36.20
36.84
36.00
36.78
36.78
437,157
Sep 16, 2026
36.00
36.70
35.98
36.26
36.26
459,626
Sep 15, 2026
35.14
35.92
35.02
35.92
35.92
407,431
Sep 14, 2026
35.92
36.04
35.10
35.18
35.18
442,665
Sep 11, 2026
35.62
36.04
35.40
35.74
35.74
328,167
Sep 10, 2026
35.96
36.32
35.56
35.56
35.56
342,927
Sep 9, 2026
36.68
36.78
35.98
36.18
36.18
443,487
Sep 8, 2026
36.32
36.78
36.32
36.78
36.78
383,992
Sep 7, 2026
35.56
36.26
35.48
36.26
36.26
430,249
Sep 4, 2026
35.50
35.66
35.16
35.32
35.32
409,717
Sep 3, 2026
34.86
35.60
34.86
35.48
35.48
388,570
Sep 2, 2026
35.90
35.92
34.54
34.96
34.96
358,877
Sep 1, 2026
35.20
35.88
35.20
35.66
35.66
356,489
Aug 31, 2026
35.00
35.60
34.42
35.08
35.08
506,222
Aug 28, 2026
34.36
34.70
34.02
34.10
34.10
301,998
Aug 27, 2026
34.36
34.52
33.88
34.02
34.02
397,709
Aug 26, 2026
34.30
34.40
33.92
34.12
34.12
440,667
Aug 25, 2026
33.80
34.48
33.80
34.46
34.46
387,275
Aug 24, 2026
34.40
34.44
33.58
33.66
33.66
311,847
Aug 21, 2026
35.02
35.18
34.34
34.44
34.44
610,128
Aug 20, 2026
35.70
35.70
35.16
35.22
35.22
312,473
Aug 19, 2026
35.68
36.38
35.62
35.62
35.62
454,247
Aug 18, 2026
36.00
36.28
35.74
35.86
35.86
393,086
Aug 17, 2026
35.50
36.14
35.48
35.84
35.84
404,481
Aug 14, 2026
35.40
35.96
35.16
35.54
35.54
479,730
Aug 13, 2026
35.10
35.36
34.68
35.36
35.36
500,660
Aug 12, 2026
34.64
35.36
34.50
34.90
34.90
687,160
Aug 11, 2026
33.76
34.06
33.46
33.86
33.86
555,964
Aug 10, 2026
0.5075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
31.94
33.50
31.86
33.50
33.50
883,790
Aug 7, 2026
34.92
34.94
32.14
32.40
31.89
1,407,044
Aug 6, 2026
33.50
35.30
33.10
35.10
34.55
1,186,807
Aug 5, 2026
31.84
32.10
31.36
31.36
30.87
499,849
Aug 4, 2026
32.14
32.40
31.48
31.76
31.26
476,153
Aug 3, 2026
31.94
32.18
31.52
31.98
31.48
425,008
Jul 31, 2026
32.04
32.52
32.04
32.34
31.83
458,844
Jul 30, 2026
31.74
32.38
31.56
32.10
31.60
471,248
Jul 29, 2026
31.74
32.22
31.48
31.70
31.20
451,465
Jul 28, 2026
32.12
32.27
31.07
31.12
30.63
414,487
Jul 27, 2026
32.90
33.06
32.20
32.32
31.81
475,257
Jul 24, 2026
33.56
33.90
33.50
33.56
33.03
355,741
Jul 23, 2026
33.16
34.04
33.06
33.94
33.41
477,465
Jul 22, 2026
32.46
33.06
32.40
33.06
32.54
289,502
Jul 21, 2026
32.12
32.38
31.88
32.34
31.83
320,082
Jul 20, 2026
31.80
32.52
31.70
32.52
32.01
426,959
Jul 17, 2026
31.78
31.92
31.42
31.56
31.07
304,507
Jul 16, 2026
31.88
32.26
31.78
31.96
31.46
334,705
Jul 15, 2026
32.18
32.22
31.74
31.90
31.40
329,651
Jul 14, 2026
32.64
32.82
31.88
32.10
31.60
290,672
Jul 13, 2026
32.04
32.36
31.56
32.34
31.83
462,036
Jul 10, 2026
32.10
32.18
31.42
31.48
30.99
310,455
Jul 9, 2026
32.80
33.28
32.04
32.08
31.58
493,698
Jul 8, 2026
31.82
32.78
31.70
32.78
32.27
742,478
Jul 7, 2026
31.18
31.64
31.18
31.46
30.97
428,979
Jul 6, 2026
30.52
31.40
30.42
31.28
30.79
454,657
Jul 3, 2026
30.20
30.74
30.12
30.68
30.20
368,141
Jul 2, 2026
29.88
30.40
29.68
29.96
29.49
398,042
Jul 1, 2026
30.32
30.42
29.80
29.98
29.51
455,569
Jun 30, 2026
30.70
30.78
30.26
30.34
29.86
456,189
Jun 29, 2026
30.84
30.90
30.40
30.60
30.12
419,258
Jun 26, 2026
31.78
31.78
30.32
30.76
30.28
682,551
Jun 25, 2026
31.80
31.94
31.42
31.86
31.36
593,510
Jun 24, 2026
32.90
33.10
32.16
32.16
31.66
456,351
Jun 23, 2026
32.70
33.02
32.32
32.82
32.31
340,279
Jun 22, 2026
32.94
32.98
32.32
32.70
32.19
474,300
Jun 19, 2026
32.14
32.84
32.14
32.80
32.29
621,175
Jun 18, 2026
32.70
32.70
31.62
32.32
31.81
521,011
Jun 17, 2026
32.48
33.00
32.16
32.82
32.31
306,198
Jun 16, 2026
32.72
32.94
32.44
32.62
32.11
323,350
Jun 15, 2026
33.22
33.36
32.42
32.68
32.17
543,121
Jun 12, 2026
33.48
33.80
33.12
33.80
33.27
448,871
Jun 11, 2026
33.68
34.18
33.54
34.04
33.51
350,432
Jun 10, 2026
33.16
33.70
33.16
33.40
32.88
291,916
Jun 9, 2026
33.56
33.72
33.18
33.34
32.82
424,299
Jun 8, 2026
33.96
34.20
33.30
33.52
32.99
440,538
Jun 5, 2026
33.78
34.26
33.62
33.84
33.31
454,098
Jun 4, 2026
33.12
33.60
33.02
33.60
33.07
349,804
Jun 3, 2026
33.30
33.60
33.24
33.38
32.86
490,249
Jun 2, 2026
34.22
34.32
33.30
33.30
32.78
561,462
Jun 1, 2026
33.08
34.50
33.06
34.42
33.88
666,614
May 29, 2026
32.50
32.76
32.26
32.64
32.13
1,019,052
May 28, 2026
33.20
33.32
32.58
32.70
32.19
501,951
May 27, 2026
34.62
34.62
32.94
33.02
32.50
584,328
May 26, 2026
34.48
34.98
34.44
34.84
34.29
298,467
May 25, 2026
34.60
34.78
34.40
34.46
33.92
293,814
May 22, 2026
34.92
35.16
34.54
34.82
34.27
363,355
May 21, 2026
34.82
35.50
34.78
35.32
34.77
328,194
May 20, 2026
35.52
36.02
34.96
35.00
34.45
427,495
May 19, 2026
35.68
35.76
35.26
35.42
34.87
302,596
May 18, 2026
35.98
36.05
35.32
35.90
35.34
421,071
May 15, 2026
35.38
35.96
35.38
35.82
35.26
414,349
May 14, 2026
34.96
35.50
34.86
35.36
34.81
414,626
May 13, 2026
35.64
35.90
34.96
35.04
34.49
507,294
May 12, 2026
35.84
36.50
35.72
35.72
35.16
354,962
May 11, 2026
35.46
36.08
35.02
35.90
35.34
520,492
May 8, 2026
35.94
36.12
34.20
35.30
34.75
784,117
May 7, 2026
35.84
36.54
35.20
35.94
35.38
761,643
May 6, 2026
36.84
36.84
35.44
35.66
35.10
732,744
May 5, 2026
36.50
36.82
36.30
36.68
36.11
434,881
May 4, 2026
36.02
36.49
35.96
36.30
35.73
285,365
Apr 30, 2026
36.00
36.54
35.58
36.44
35.87
397,574
Apr 29, 2026
36.04
36.66
35.90
35.92
35.36
273,606
Apr 28, 2026
36.50
36.58
35.92
36.02
35.46
299,175
Apr 27, 2026
36.30
37.02
35.94
36.20
35.63
375,763
Apr 24, 2026
35.90
36.70
35.66
36.26
35.69
507,495
Apr 23, 2026
35.78
36.00
35.48
35.76
35.20
508,077
Apr 22, 2026
34.64
35.76
34.64
35.56
35.00
557,663
Apr 21, 2026
34.62
34.66
34.25
34.60
34.06
429,524
Apr 20, 2026
34.50
34.82
34.12
34.68
34.14
476,763
Apr 17, 2026
0.5009
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
34.84
34.96
33.62
33.94
33.41
851,116
Apr 16, 2026
35.06
35.50
34.92
35.42
34.37
428,744
Apr 15, 2026
35.90
36.08
35.18
35.18
34.14
627,600
Apr 14, 2026
36.98
37.12
36.18
36.18
35.11
533,717
Apr 13, 2026
37.28
37.38
36.88
36.96
35.87
629,001
Apr 10, 2026
36.82
37.20
36.48
36.76
35.67
549,413
Apr 9, 2026
35.98
37.00
35.94
37.00
35.91
495,318
Apr 8, 2026
35.78
35.78
34.46
35.68
34.62
950,142
Apr 7, 2026
35.46
36.94
35.32
36.24
35.17
733,382
Apr 2, 2026
34.46
35.62
34.36
35.48
34.43
566,163
Apr 1, 2026
34.52
34.86
34.18
34.52
33.50
489,698
Mar 31, 2026
33.90
34.96
33.90
34.62
33.60
490,503
Mar 30, 2026
34.46
34.92
34.02
34.32
33.30
554,232
Mar 27, 2026
35.12
35.46
34.48
34.64
33.62
379,946
Mar 26, 2026
34.86
35.56
34.62
35.42
34.37
404,819
Mar 25, 2026
34.38
35.32
33.90
34.90
33.87
657,779
Mar 24, 2026
33.80
34.70
33.64
34.62
33.60
579,810
Mar 23, 2026
32.70
33.76
32.10
33.34
32.35
614,277
Mar 20, 2026
34.30
34.30
33.02
33.04
32.06
1,803,171
Mar 19, 2026
33.76
34.72
33.44
34.46
33.44
468,128
Mar 18, 2026
33.18
33.70
33.14
33.70
32.70
389,034
Mar 17, 2026
32.82
33.32
32.68
33.14
32.16
295,932
Mar 16, 2026
32.70
33.08
32.26
33.02
32.04
351,769
Mar 13, 2026
32.70
33.22
32.50
32.60
31.64
498,906
Mar 12, 2026
33.50
33.52
32.32
32.80
31.83
393,319
Mar 11, 2026
33.18
33.72
33.04
33.54
32.55
386,180
Mar 10, 2026
32.30
33.24
32.22
33.14
32.16
624,064
Mar 9, 2026
30.04
32.16
30.00
31.88
30.94
354,675
Mar 6, 2026
30.80
31.12
30.20
31.04
30.12
258,751
Mar 5, 2026
31.48
31.54
30.84
30.94
30.02
367,424
Mar 4, 2026
31.10
31.54
31.00
31.36
30.43
291,648
Mar 3, 2026
31.68
31.72
30.52
31.36
30.43
444,503
Mar 2, 2026
32.76
33.30
31.32
32.00
31.05
430,091
Feb 27, 2026
32.40
32.66
32.08
32.58
31.62
655,963
Feb 26, 2026
32.18
32.94
31.40
32.40
31.44
574,381
Feb 25, 2026
31.94
32.68
31.80
32.08
31.13
531,978
Feb 24, 2026
31.32
32.04
31.32
32.04
31.09
403,036
Feb 23, 2026
31.00
31.20
30.76
31.16
30.24
181,151
Feb 20, 2026
30.92
31.10
30.60
30.94
30.02
396,682
Feb 19, 2026
31.10
31.42
30.86
30.96
30.04
320,859
Feb 18, 2026
30.54
31.18
30.38
30.84
29.93
274,791
Feb 17, 2026
30.42
30.64
30.18
30.30
29.40
344,409
Feb 16, 2026
29.90
30.68
29.76
30.46
29.56
228,560
Feb 13, 2026
29.72
30.10
29.50
29.90
29.02
274,794
Feb 12, 2026
29.82
30.42
29.78
29.82
28.94
351,087
Feb 11, 2026
29.74
29.90
29.40
29.90
29.02
307,683
Feb 10, 2026
29.50
29.86
29.38
29.56
28.69
280,977
Feb 9, 2026
29.40
29.84
29.22
29.58
28.70
337,501
Feb 6, 2026
29.06
29.54
29.06
29.40
28.53
286,615
Feb 5, 2026
29.38
29.60
28.92
28.98
28.12
381,523
Feb 4, 2026
30.72
30.84
29.56
29.60
28.72
348,503
Feb 3, 2026
30.10
30.32
29.70
30.32
29.42
396,563
Feb 2, 2026
29.42
29.94
29.32
29.88
29.00
440,450
Jan 30, 2026
30.46
30.52
29.96
30.22
29.33
510,943
Jan 29, 2026
30.96
31.46
30.44
30.64
29.73
433,305
Jan 28, 2026
31.20
31.44
30.74
30.74
29.83
358,576
Jan 27, 2026
30.78
31.06
30.62
30.80
29.89
460,214
Jan 26, 2026
30.68
30.72
30.38
30.48
29.58
297,176
Jan 23, 2026
30.28
30.78
30.14
30.60
29.69
339,128
Jan 22, 2026
29.82
30.40
29.72
30.32
29.42
532,633
Jan 21, 2026
29.44
29.80
29.30
29.68
28.80
408,605
Jan 20, 2026
28.60
29.36
28.26
29.36
28.49
361,429
Jan 19, 2026
28.68
28.82
28.14
28.82
27.97
426,181
Jan 16, 2026
28.14
28.76
27.94
28.76
27.91
648,267
Jan 15, 2026
26.98
28.56
26.96
28.26
27.42
1,155,178
Jan 14, 2026
26.62
26.84
26.58
26.84
26.05
531,423
Jan 13, 2026
26.30
26.76
26.22
26.60
25.81
457,875
Jan 12, 2026
25.66
26.28
25.66
26.20
25.42
403,913
Jan 9, 2026
25.46
25.66
25.32
25.66
24.90
437,164
Jan 8, 2026
25.08
25.26
25.04
25.20
24.45
207,706
Jan 7, 2026
24.92
25.20
24.30
25.20
24.45
404,327
Jan 6, 2026
25.58
25.76
24.92
24.94
24.20
373,728
Jan 5, 2026
25.00
25.58
24.96
25.50
24.75
617,217
Jan 2, 2026
24.62
24.80
24.54
24.68
23.95
316,009
Dec 31, 2025
24.52
24.54
24.38
24.50
23.78
120,911
Dec 30, 2025
24.50
24.54
24.38
24.50
23.78
150,250
Dec 29, 2025
24.50
24.60
24.40
24.50
23.78
203,056
Dec 24, 2025
24.50
24.56
24.46
24.54
23.81
89,617
Dec 23, 2025
24.50
24.58
24.46
24.56
23.83
214,936
Dec 22, 2025
24.56
24.66
24.38
24.58
23.85
286,394
Dec 19, 2025
24.34
24.56
24.34
24.38
23.66
570,758
Dec 18, 2025
24.28
24.44
24.12
24.44
23.72
464,249
Dec 17, 2025
23.96
24.40
23.96
24.10
23.39
368,913
Dec 16, 2025
24.12
24.14
23.72
23.88
23.17
382,389
Dec 15, 2025
24.30
24.48
24.08
24.20
23.48
207,756
Dec 12, 2025
24.16
24.52
23.94
24.18
23.46
329,335
Dec 11, 2025
24.40
24.46
24.12
24.28
23.56
177,307
Dec 10, 2025
24.64
24.80
24.28
24.42
23.70
240,999
Dec 9, 2025
24.54
24.72
24.42
24.64
23.91
305,241
Dec 8, 2025
24.90
25.08
24.56
24.58
23.85
322,623
Dec 5, 2025
25.02
25.24
24.90
24.98
24.24
265,008
Dec 4, 2025
24.72
25.02
24.68
24.90
24.16
345,164
Dec 3, 2025
24.56
24.78
24.48
24.62
23.89
255,203
Dec 2, 2025
24.68
24.68
24.34
24.40
23.68
236,155
Dec 1, 2025
24.58
24.78
24.44
24.58
23.85
351,029
Nov 28, 2025
24.76
24.78
24.50
24.58
23.85
190,556
Nov 27, 2025
24.70
25.06
24.58
24.66
23.93
416,272
Nov 26, 2025
24.46
24.68
24.42
24.62
23.89
301,047
Nov 25, 2025
24.38
24.66
24.10
24.30
23.58
242,058
Nov 24, 2025
24.06
24.38
23.88
24.28
23.56
431,998
Nov 21, 2025
23.86
24.22
23.76
24.06
23.35
303,648
Nov 20, 2025
24.54
24.66
24.32
24.32
23.60
196,877
Nov 19, 2025
24.64
24.68
24.10
24.22
23.50
236,965
Nov 18, 2025
24.62
24.62
24.22
24.50
23.78
257,811
Nov 17, 2025
24.92
25.14
24.76
24.76
24.03
331,704
Nov 14, 2025
24.16
24.96
23.98
24.84
24.11
625,002
Nov 13, 2025
23.34
24.22
23.32
24.22
23.50
1,024,129
Nov 12, 2025
22.34
22.72
22.30
22.38
21.72
310,244
Nov 11, 2025
21.78
22.38
21.78
22.36
21.70
266,164
Nov 10, 2025
22.12
22.18
21.80
21.80
21.16
221,015
Nov 7, 2025
21.90
22.26
21.66
21.94
21.29
311,268
Nov 6, 2025
22.08
22.10
21.66
21.80
21.16
225,288
