Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote EUR

SBM Offshore N.V. (0NIS.IL)

Compare
20.70
-0.07
(-0.31%)
At close: February 21 at 6:20:08 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520.6621.0820.5220.7020.70168,966
Feb 20, 202519.0020.8119.2520.7720.77500,662
Feb 19, 202518.1518.4918.1718.2718.2736,839
Feb 18, 202517.8118.2017.9517.9817.9813,078
Feb 17, 202517.9418.0117.7917.8217.8216,187
Feb 14, 202517.9118.0917.7418.0218.0217,540
Feb 13, 202518.1018.2017.4218.1718.1712,730
Feb 12, 202518.5018.5018.0918.4418.4410,663
Feb 11, 202518.5218.9418.3618.6218.6235,813
Feb 10, 202518.3418.6318.5018.4418.4480,556
Feb 7, 202518.3118.4718.2118.3118.3119,921
Feb 6, 202518.6618.7118.2918.6018.608,499
Feb 5, 202518.3118.6118.0218.3418.3417,908
Feb 4, 202517.9718.4318.1018.2018.2013,192
Feb 3, 202518.1018.2117.5217.9717.9719,269
Jan 31, 202517.8018.2017.6117.7517.7511,967
Jan 30, 202517.8017.9017.6417.8617.8622,253
Jan 29, 202517.9417.8917.6617.7417.745,914
Jan 28, 202517.8718.2517.5517.8817.8816,663
Jan 27, 202517.6517.9517.4717.7517.7515,788
Jan 24, 202518.2018.1617.5118.0118.0130,987
Jan 23, 202518.2518.3518.1418.2518.2526,858
Jan 22, 202517.9718.2017.9517.9817.988,741
Jan 21, 202518.0018.2917.9718.1118.1112,165
Jan 20, 202518.0018.3617.8218.0318.036,765
Jan 17, 202518.1018.3418.0618.2018.2032,544
Jan 16, 202517.9318.2017.4717.9117.9121,454
Jan 15, 202517.9818.1817.8818.0418.047,361
Jan 14, 202518.2418.1717.8918.1718.1713,404
Jan 13, 202518.0018.2817.8918.1018.106,855
Jan 10, 202517.2518.2117.1818.0518.0514,000
Jan 9, 202517.1117.3816.7217.0617.0630,571
Jan 8, 202517.4017.5517.1817.4217.4226,898
Jan 7, 202517.1717.4517.1717.2217.2219,965
Jan 6, 202517.2517.3917.0917.2717.2723,734
Jan 3, 202517.1017.2317.1017.1717.1717,632
Jan 2, 202516.9717.3817.1517.3617.3638,133
Dec 31, 202416.8017.0216.8016.7616.761,891
Dec 30, 202416.8516.9716.6216.9216.9213,421
Dec 27, 202416.7417.1216.7416.8016.8010,723
Dec 24, 202416.7016.9416.6916.7416.743,217
Dec 23, 202416.7216.9016.5216.7516.758,112
Dec 20, 202416.6216.8116.5016.7216.7210,772
Dec 19, 202416.5016.8316.4216.4516.4512,900
Dec 18, 202416.3116.6616.3916.4216.4211,949
Dec 17, 202416.6316.6016.1916.4616.4619,368
Dec 16, 202416.7617.0216.3516.6816.6810,761
Dec 13, 202416.7016.8716.7316.8016.808,016
Dec 12, 202416.7016.9016.7516.7816.7818,004
Dec 11, 202416.7516.9116.4616.8216.8216,428
Dec 10, 202417.0017.0316.7316.9716.9712,283
Dec 9, 202416.9117.1416.8617.0017.007,679
Dec 6, 202417.0617.2016.8217.2017.2013,029
Dec 5, 202417.1017.2516.8017.0817.08255,048
Dec 4, 202417.1117.2017.0117.0917.09101,285
Dec 3, 202416.8517.1016.8316.8416.8411,587
Dec 2, 202417.1017.0616.7816.9816.9818,423
Nov 29, 202417.1817.1916.9517.1717.1718,297
Nov 28, 202417.3317.2217.0917.1517.1524,864
Nov 27, 202417.1617.2016.7917.1317.1317,998
Nov 26, 202417.4017.4517.1817.3117.3115,632
Nov 25, 202417.7417.9317.4517.7617.7622,719
Nov 22, 202418.0518.1217.6617.9917.996,885
Nov 21, 202417.5018.0417.3917.6017.60125,950
Nov 20, 202417.6017.8017.5217.6217.6211,113
Nov 19, 202417.8517.9217.5017.7817.7815,781
Nov 18, 202417.4517.8817.5617.6417.6420,801
Nov 15, 202417.7017.6917.1817.3217.3215,899
Nov 14, 202418.0018.4017.6318.3118.31152,194
Nov 13, 202417.1317.5117.1717.3217.3214,331
Nov 12, 202417.7817.9517.3017.8017.8032,463
Nov 11, 202417.8318.0217.7617.9517.959,867
Nov 8, 202417.4717.8417.4817.5617.5617,598
Nov 7, 202417.1017.5717.2017.2817.2821,217
Nov 6, 202417.0817.5217.0117.1017.1023,461
Nov 5, 202416.9517.0516.9016.9116.9116,114
Nov 4, 202416.8017.1616.8517.0617.0634,210
Nov 1, 202416.9317.0316.8516.8616.8617,832
Oct 31, 202416.8416.8416.6616.7816.7810,948
Oct 30, 202416.6716.8416.5516.7516.7513,362
Oct 29, 202416.6616.8316.6716.7216.7218,824
Oct 28, 202416.5216.7416.4616.5316.5324,970
Oct 25, 202416.6416.8516.3416.6616.6617,345
Oct 24, 202416.7417.0616.5716.7416.7423,245
Oct 23, 202416.9916.9016.4316.7516.7520,461
Oct 22, 202416.8516.8416.6216.7616.7615,429
Oct 21, 202417.0317.0616.7416.9216.9220,976
Oct 18, 202417.0617.2016.8317.0717.0724,071
Oct 17, 202417.0017.0716.8416.8516.85103,226
Oct 16, 202416.9817.0416.8316.9416.9412,860
Oct 15, 202417.1417.2816.7516.9716.9715,808
Oct 14, 202417.2417.2617.0817.1417.1421,111
Oct 11, 202417.0217.2116.9517.0417.0410,068
Oct 10, 202416.8417.0516.8116.9516.9516,094
Oct 9, 202416.8016.9416.7416.7616.7616,701
Oct 8, 202417.2517.3116.9317.1417.1417,360
Oct 7, 202417.3617.3917.1717.3217.3225,394
Oct 4, 202417.0517.3317.1017.2217.2212,872
Oct 3, 202416.9317.1216.6916.7716.7722,554
Oct 2, 202416.7616.9016.7116.7516.7518,198
Oct 1, 202416.6316.7216.3316.4016.4021,856
Sep 30, 202416.5016.7516.3916.6016.6011,511
Sep 27, 202416.0016.4516.1516.3316.3314,219
Sep 26, 202416.4516.4416.1716.2816.288,373
Sep 25, 202416.7016.7216.3216.6516.6516,534
Sep 24, 202416.6517.0516.6116.7016.7021,267
Sep 23, 202416.1016.6216.3616.4016.4014,309
Sep 20, 202416.5516.5616.3616.5216.528,546
Sep 19, 202416.0016.5716.4116.4816.4829,485
Sep 18, 202416.4816.4116.1216.3116.3115,372
Sep 17, 202416.2716.5816.3516.4816.4816,061
Sep 16, 202416.2916.3116.1116.1716.1716,362
Sep 13, 202415.9416.2416.0916.1016.1011,225
Sep 12, 202416.0016.1515.9416.0216.027,568
Sep 11, 202415.8216.0615.8015.8915.8912,154
Sep 10, 202416.1616.4415.8116.1516.1533,404
Sep 9, 202416.0616.2816.0816.2616.2628,040
Sep 6, 202416.1016.4716.0816.1416.1424,937
Sep 5, 202416.3816.4516.0316.4016.4023,317
Sep 4, 202416.6716.7116.4316.6716.6720,876
Sep 3, 202416.9317.0316.5816.8716.8728,757
Sep 2, 202417.0817.0416.8516.9516.95197,926
Aug 30, 202417.0017.1416.7717.0817.0834,915
Aug 29, 202416.9117.0716.8716.8616.8612,483
Aug 28, 202417.0416.9916.7616.8616.8619,062
Aug 27, 202416.7017.0816.8216.9216.9223,629
Aug 23, 202416.6016.8116.5116.6716.6730,760
Aug 22, 202416.8016.8616.6216.7516.7518,774
Aug 21, 202416.3116.8016.5516.6416.6411,289
Aug 20, 202416.6016.8516.5616.7316.7316,051
Aug 19, 202416.5816.8016.2616.5816.5816,139
Aug 16, 202416.7516.7916.5516.6916.69145,497
Aug 15, 202416.8516.8416.5716.7816.7819,214
Aug 14, 202416.2516.8516.0916.4016.4045,385
Aug 13, 202416.4016.5416.3016.4816.4813,817
Aug 12, 202416.0016.4816.2916.3616.3630,490
Aug 9, 202415.8516.4915.9516.4316.4337,850
Aug 8, 202414.6516.6615.3916.2716.27174,628
Aug 7, 202414.0014.2513.9513.9813.9811,485
Aug 6, 202413.8514.1813.7514.1314.1314,463
Aug 5, 202414.0014.1013.6714.0514.0516,821
Aug 2, 202414.7414.7714.4014.6514.65228,805
Aug 1, 202414.9515.0614.7815.0015.007,861
Jul 31, 202414.8715.0714.9014.9814.987,875
Jul 30, 202414.5214.8414.5314.6514.656,521
Jul 29, 202414.6014.9214.5714.7414.744,293
Jul 26, 202414.6014.8014.4814.5214.524,786
Jul 25, 202414.6014.6514.3314.5114.515,317
Jul 24, 202414.6814.6514.4914.5614.5612,028
Jul 23, 202414.6214.6914.5814.6314.634,308
Jul 22, 202414.7014.8214.6214.7314.732,626
Jul 19, 202414.7314.8114.3514.7314.7328,777
Jul 18, 202414.3114.8814.3414.5114.5171,939
Jul 17, 202414.2914.7514.1814.3814.3820,314
Jul 16, 202414.4014.4214.2214.2814.285,906
Jul 15, 202414.3114.3913.9914.2514.2512,728
Jul 12, 202414.1514.7514.0614.2514.2515,966
Jul 11, 202413.9014.2213.9014.0014.0011,102
Jul 10, 202414.2114.1613.9114.0214.024,548
Jul 9, 202414.2014.2813.9314.0914.099,348
Jul 8, 202414.4614.4214.0014.1514.1514,312
Jul 5, 202414.4514.5314.1714.3914.393,512
Jul 4, 202414.2314.3814.1514.2514.25369,370
Jul 3, 202414.2514.3814.2314.3114.3110,065
Jul 2, 202414.2014.3914.1114.2114.217,674
Jul 1, 202414.4014.5814.2014.4914.494,568
Jun 28, 202413.9514.3914.1014.2414.2418,635
Jun 27, 202413.8514.2213.8613.9413.9418,188
Jun 26, 202414.1514.2913.8614.2214.2213,040
Jun 25, 202414.0014.1414.0114.0414.0418,359
Jun 24, 202413.6414.0113.7813.8013.809,535
Jun 21, 202414.0013.9613.7113.8813.8822,914
Jun 20, 202413.8013.9113.6513.7213.7214,305
Jun 19, 202413.7413.9213.7713.8313.8317,828
Jun 18, 202413.5113.8413.5713.5913.5932,321
Jun 17, 202413.6013.6813.3613.4313.4313,570
Jun 14, 202413.7213.8413.4013.8013.8043,359
Jun 13, 202414.1914.2413.8714.1614.1613,397
Jun 12, 202414.2514.3814.1914.2814.2825,894
Jun 11, 202414.5114.6314.2914.5314.5336,305
Jun 10, 202414.5114.5414.2714.3514.3518,377
Jun 7, 202414.4514.4314.2814.3614.3620,846
Jun 6, 202414.1514.7414.0814.4214.42107,362
Jun 5, 202414.0014.2613.7814.0414.0434,640
Jun 4, 202414.0814.0113.8613.9713.9721,184
Jun 3, 202414.0014.2914.0314.1814.1816,863
May 31, 202414.0014.2114.0014.1014.106,282
May 30, 202414.0014.1713.8113.8813.8811,829
May 29, 202414.0014.0113.8013.9013.9014,113
May 28, 202413.9014.0013.8013.8913.8914,342
May 24, 202413.7413.8313.5513.6213.6219,803
May 23, 202413.9013.9113.7013.8313.839,998
May 22, 202414.1014.3013.8014.0714.0716,395
May 21, 202413.8614.2913.7513.8713.8743,689
May 20, 202413.9414.0113.8113.9413.9417,857
May 17, 202413.9013.9613.8413.8613.8616,519
May 16, 202414.0314.0813.8113.9813.9812,778
May 15, 202414.0214.1413.8614.1514.1523,278
May 14, 202413.8214.1113.7113.8413.8454,250
May 13, 202413.9414.0913.7413.9813.9835,565
May 10, 202414.2014.3514.0014.3214.3221,310
May 9, 202414.4014.3714.1014.1114.1124,732
May 8, 202414.4014.5214.1814.4814.4891,519
May 7, 202414.5114.4414.2314.3814.38396,742
May 3, 202413.7314.0113.6413.8013.8025,393
May 2, 202413.9313.8313.7813.9013.9060,526
May 1, 202414.3114.3114.3114.3114.31-
Apr 30, 202414.3114.4113.9414.3114.3138,260
Apr 29, 202414.0914.3614.1014.1514.15102,434
Apr 26, 202414.2514.3014.0114.1514.1598,271
Apr 25, 202414.3114.4414.0614.2914.2987,828
Apr 24, 202414.5114.5514.2814.4414.441,089,021
Apr 23, 202414.5314.6114.3714.4814.481,248,906
Apr 22, 202414.5114.6914.4514.5914.59607,085
Apr 19, 202414.3114.6614.0314.3214.321,123,407
Apr 18, 202414.4514.5114.1914.4614.46105,059
Apr 17, 202414.1014.4414.1114.3114.311,121,701
Apr 16, 2024 0.77 Dividend
Apr 16, 202414.0514.3213.8313.9413.94173,018
Apr 15, 202414.9114.9014.3914.6213.85199,992
Apr 12, 202414.5114.8814.6714.7313.9682,240
Apr 11, 202414.7414.8514.5714.8314.05118,950
Apr 10, 202414.8414.8514.6614.7714.002,092,698
Apr 9, 202414.8014.9714.7314.8614.082,082,454
Apr 8, 202414.8015.0214.6914.8214.0493,930
Apr 5, 202414.9014.9714.7114.8014.032,037,740
Apr 4, 202414.8814.9814.7514.8614.0891,929
Apr 3, 202414.7614.9414.7014.8614.082,385,056
Apr 2, 202414.7414.9714.6714.9414.16318,407
Mar 28, 202414.5514.8714.5014.6413.87139,836
Mar 27, 202414.5214.7414.4914.6213.85120,399
Mar 26, 202414.6214.6914.5114.6213.8595,542
Mar 25, 202414.2714.6214.1814.4213.67602,820
Mar 22, 202414.1314.3714.1814.2013.4656,014
Mar 21, 202414.0114.2713.9214.0913.35104,375
Mar 20, 202413.9414.1113.9814.0613.3248,939
Mar 19, 202414.0014.1613.9614.0213.29690,921
Mar 18, 202413.9114.0513.5413.8113.0967,266
Mar 15, 202413.9413.9313.7213.8713.1442,703
Mar 14, 202413.9413.9413.7313.8613.1356,026
Mar 13, 202413.7713.8913.6813.7613.0466,278
Mar 12, 202413.8413.8613.7313.8513.1352,551
Mar 11, 202413.9414.0013.6913.8513.1379,332
Mar 8, 202413.9414.5013.8013.9313.2085,695
Mar 7, 202413.7013.9713.6313.7613.04148,036
Mar 6, 202413.5113.8313.3313.6612.9547,908
Mar 5, 202413.7813.8913.5613.7413.03106,559
Mar 4, 202413.6913.8013.5813.6512.94114,362
Mar 1, 202413.2013.7413.0113.1512.46210,744
Feb 29, 202413.0013.4012.8013.3112.61252,980
Feb 28, 202413.1013.1112.8613.0412.3695,161
Feb 27, 202412.9113.0312.7812.8512.18148,109
Feb 26, 202412.8212.8912.6512.6912.03114,718
Feb 23, 202412.8012.7212.6212.6511.9960,094
Feb 22, 202412.6012.8812.5012.8512.18168,132
Feb 21, 202412.3512.5912.2812.3211.68113,654