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

SBM Offshore N.V. (SBMO.AS)

Compare
17.19
-1.49
(-7.98%)
At close: April 4 at 5:39:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.4818.5216.9917.1917.19916,152
Apr 3, 202519.3519.6418.5718.6818.68622,863
Apr 2, 202519.6919.9319.6719.8619.86205,014
Apr 1, 202519.8519.9319.5519.6619.66248,513
Mar 31, 202520.2020.2219.6119.6919.69456,341
Mar 28, 202520.4820.6220.2020.3220.32309,795
Mar 27, 202520.2020.5620.0820.5620.56352,627
Mar 26, 202520.1620.4820.0420.3420.34330,209
Mar 25, 202520.0020.1419.8720.1220.12391,909
Mar 24, 202519.3820.0019.3520.0020.00511,192
Mar 21, 202520.2820.2819.7420.0420.043,470,467
Mar 20, 202520.3820.4420.1420.2020.20245,220
Mar 19, 202520.1820.4820.1420.3420.34157,640
Mar 18, 202520.0220.4019.9120.2620.26351,776
Mar 17, 202520.1820.2419.8619.9719.97294,587
Mar 14, 202519.9820.1619.8420.1420.14227,501
Mar 13, 202519.8420.0819.8419.9219.92328,765
Mar 12, 202519.6220.1819.5520.1220.12399,936
Mar 11, 202519.3819.5319.2119.4419.44441,098
Mar 10, 202519.7219.7819.4019.4219.42446,566
Mar 7, 202519.6419.9219.6219.7819.78273,277
Mar 6, 202519.8319.9319.5619.7919.79286,425
Mar 5, 202520.1020.1819.6319.6619.66480,967
Mar 4, 202520.4020.4619.8320.0420.04434,107
Mar 3, 202520.2020.5020.1820.3220.32462,376
Feb 28, 202519.9320.2219.7320.2220.22927,089
Feb 27, 202520.0020.1219.8319.9919.99279,353
Feb 26, 202519.8620.0419.7919.9419.94386,392
Feb 25, 202520.4620.5219.8719.8719.87454,232
Feb 24, 202520.7020.8620.4820.5420.54681,319
Feb 21, 202520.6021.1020.5220.9420.94557,032
Feb 20, 202519.2520.8219.2520.7820.782,167,506
Feb 19, 202518.2218.4218.1818.3318.33341,802
Feb 18, 202517.9618.2217.9418.2218.22257,607
Feb 17, 202517.8318.0417.8018.0018.00232,315
Feb 14, 202518.0118.4017.7217.8317.83414,889
Feb 13, 202518.0818.2217.8118.0918.09390,016
Feb 12, 202518.4918.4918.2018.2018.20261,183
Feb 11, 202518.6018.6318.3618.4718.47239,908
Feb 10, 202518.3518.6318.3518.5318.53359,717
Feb 7, 202518.2018.4918.2018.3118.31244,289
Feb 6, 202518.6518.7218.2818.2818.28256,117
Feb 5, 202518.3618.6118.2518.6118.61281,359
Feb 4, 202518.2218.4318.0618.3818.38270,598
Feb 3, 202517.9718.2417.6518.2418.24345,484
Jan 31, 202517.7518.2317.7018.1418.14321,917
Jan 30, 202517.7417.9017.6517.6917.69229,342
Jan 29, 202517.7817.8817.6717.7917.79153,293
Jan 28, 202517.9317.9617.5717.7217.72234,083
Jan 27, 202517.5717.9817.4517.9517.95251,221
Jan 24, 202518.1918.3517.5117.8217.82446,489
Jan 23, 202518.1718.3718.1718.2318.23218,866
Jan 22, 202517.9818.2317.9618.2018.20236,728
Jan 21, 202518.1118.2817.9618.0418.04306,023
Jan 20, 202518.0218.3717.9618.1818.18182,437
Jan 17, 202518.1518.2818.0518.0618.06210,476
Jan 16, 202518.0418.1917.7518.0918.09560,302
Jan 15, 202518.2018.2017.8618.1718.17330,331
Jan 14, 202518.1318.2317.8417.8417.84446,206
Jan 13, 202518.0518.2817.8818.1918.19345,437
Jan 10, 202517.2718.1817.2017.9817.98616,044
Jan 9, 202517.0717.2617.0317.2217.22153,645
Jan 8, 202517.4317.4617.1617.1917.19255,442
Jan 7, 202517.1517.4617.1217.4017.40255,887
Jan 6, 202517.2617.4017.0717.3917.39273,333
Jan 3, 202517.1517.2617.1017.1517.15194,853
Jan 2, 202517.1917.3617.1417.1517.15357,785
Dec 31, 202416.8017.0216.8016.9616.9682,273
Dec 30, 202416.9316.9816.8116.8116.81157,341
Dec 27, 202416.8017.0716.8016.9216.92233,768
Dec 24, 202416.7016.9416.7016.8816.8888,280
Dec 23, 202416.8716.8716.6116.7116.71222,558
Dec 20, 202416.7216.8116.4816.8016.801,039,565
Dec 19, 202416.4616.8416.3616.8216.82324,388
Dec 18, 202416.4116.6716.4116.6216.62195,190
Dec 17, 202416.5216.6016.3616.3916.39286,966
Dec 16, 202416.6916.7916.6416.6416.64204,190
Dec 13, 202416.7216.8716.7216.7516.75175,204
Dec 12, 202416.7716.9616.7416.7516.75318,128
Dec 11, 202416.7716.9116.5816.6416.64299,755
Dec 10, 202416.9917.0416.7816.8516.85278,875
Dec 9, 202416.8917.1416.8917.1017.10346,332
Dec 6, 202417.1117.1816.8016.8816.88310,482
Dec 5, 202417.1117.2417.0717.1517.15198,855
Dec 4, 202417.1017.2117.0217.1517.15281,332
Dec 3, 202416.8517.1016.8317.1017.10308,389
Dec 2, 202417.0017.2016.7816.8016.80377,730
Nov 29, 202417.1517.1916.9517.1217.12316,166
Nov 28, 202417.1117.2017.0817.0917.09197,875
Nov 27, 202417.1317.1916.9217.1217.12461,918
Nov 26, 202417.3817.4717.1317.1317.13307,270
Nov 25, 202417.7017.9417.4117.5217.52537,864
Nov 22, 202418.0518.1317.7217.7217.72286,959
Nov 21, 202417.6218.0317.4218.0218.02409,412
Nov 20, 202417.6117.8017.5017.5017.50219,298
Nov 19, 202417.8117.8617.4817.6117.61410,642
Nov 18, 202417.5917.8817.5417.8817.88253,982
Nov 15, 202417.4317.7417.1617.5717.57459,806
Nov 14, 202418.1218.4217.5717.5717.57700,245
Nov 13, 202417.1817.5317.1717.2717.27309,499
Nov 12, 202417.8417.9717.2517.2517.25538,136
Nov 11, 202417.9018.0417.8517.9317.93368,854
Nov 8, 202417.5517.8417.4717.8117.81344,303
Nov 7, 202417.2217.5617.2217.5317.53401,323
Nov 6, 202417.1017.5417.1017.1817.18462,278
Nov 5, 202416.9217.0516.8617.0517.05196,503
Nov 4, 202416.9517.1216.8316.8716.87316,131
Nov 1, 202416.8817.0316.8816.9616.96278,416
Oct 31, 202416.8516.8516.6516.7716.77307,593
Oct 30, 202416.6216.8116.5616.7516.751,446,089
Oct 29, 202416.7116.8416.6416.7116.71347,123
Oct 28, 202416.6916.7516.4416.7516.75341,170
Oct 25, 202416.6416.9016.6116.9016.90324,791
Oct 24, 202416.6516.9116.6416.6416.64334,229
Oct 23, 202416.8916.8916.5916.5916.59201,111
Oct 22, 202416.7716.8916.6416.8916.89273,870
Oct 21, 202416.9117.0516.7416.7816.78223,476
Oct 18, 202417.0617.2016.8216.8616.86276,042
Oct 17, 202416.8717.0716.8317.0317.03247,759
Oct 16, 202416.9817.0016.8116.8516.85267,099
Oct 15, 202416.9717.0416.8417.0017.00266,389
Oct 14, 202417.2417.2617.0617.2117.21265,953
Oct 11, 202417.0917.2417.0217.2417.24234,297
Oct 10, 202416.9517.0516.8117.0517.05364,021
Oct 9, 202416.7916.9616.7216.9016.90209,803
Oct 8, 202417.2417.2416.8716.8716.87213,002
Oct 7, 202417.3817.3817.1417.3117.31275,228
Oct 4, 202417.1117.3717.0917.3717.37352,266
Oct 3, 202416.8017.0816.6617.0517.05428,761
Oct 2, 202416.7216.9016.7016.7116.71256,100
Oct 1, 202416.4216.7516.3616.6716.67346,475
Sep 30, 202416.7116.7216.3916.3916.39331,636
Sep 27, 202416.2216.4616.1816.4316.43337,739
Sep 26, 202416.2216.4516.1416.3716.37398,533
Sep 25, 202416.7116.7116.3316.3716.37282,090
Sep 24, 202416.7216.8916.5816.7016.70334,682
Sep 23, 202416.4916.6216.3616.6016.60300,827
Sep 20, 202416.4916.5616.4016.4916.49348,292
Sep 19, 202416.4816.5616.4016.5116.51266,447
Sep 18, 202416.3016.4116.1016.1816.18221,736
Sep 17, 202416.4816.5316.3416.4416.44356,121
Sep 16, 202416.1916.3216.1216.3016.30250,524
Sep 13, 202416.1216.2516.0916.1216.12248,246
Sep 12, 202416.0516.1815.9416.0816.08300,153
Sep 11, 202415.8816.0715.8115.9315.93259,165
Sep 10, 202416.1416.4615.8015.8315.83410,934
Sep 9, 202416.2416.2716.0616.1416.14339,237
Sep 6, 202416.1116.3416.0816.1016.10423,994
Sep 5, 202416.3716.4516.0216.2016.20385,302
Sep 4, 202416.4916.7116.4316.5016.50365,249
Sep 3, 202416.9417.0516.5116.6716.67439,393
Sep 2, 202417.0017.0516.8616.8816.88239,895
Aug 30, 202417.0817.1416.9617.0717.07489,935
Aug 29, 202416.8217.0816.8217.0617.06257,377
Aug 28, 202416.8316.9916.7616.8216.82259,790
Aug 27, 202416.9317.0716.8216.8416.84400,272
Aug 26, 202416.7816.9116.7016.9016.90193,347
Aug 23, 202416.5216.8116.5216.7916.79273,367
Aug 22, 202416.7316.8516.5216.5216.52256,694
Aug 21, 202416.5216.8116.5216.7716.77306,691
Aug 20, 202416.7516.8516.5516.5716.57353,745
Aug 19, 202416.5816.7516.5316.7416.74341,779
Aug 16, 202416.6616.7916.5616.5716.57334,515
Aug 15, 202416.8316.8316.5516.6716.67248,850
Aug 14, 202416.4016.8516.3516.8516.85522,065
Aug 13, 202416.5016.6016.3016.4016.40321,236
Aug 12, 202416.3616.4816.2616.4616.46462,319
Aug 9, 202416.4116.5415.9216.2116.21878,185
Aug 8, 202415.4116.6715.4016.5016.502,471,297
Aug 7, 202413.9514.2513.9114.1714.17344,867
Aug 6, 202414.0014.1413.7213.8813.88447,228
Aug 5, 202414.0214.0613.6413.8013.80705,308
Aug 2, 202414.7014.7814.4114.4614.46451,806
Aug 1, 202415.0115.0714.7714.8114.81295,145
Jul 31, 202415.0015.0614.9114.9814.98426,060
Jul 30, 202414.5714.8414.5414.8114.81273,588
Jul 29, 202414.7914.8714.5814.6014.60238,975
Jul 26, 202414.5514.8014.4814.6414.64232,515
Jul 25, 202414.3914.6314.2814.6314.63217,536
Jul 24, 202414.5014.6614.4314.5614.56145,437
Jul 23, 202414.6814.7014.5814.6314.63146,652
Jul 22, 202414.7214.8514.6014.6714.67196,072
Jul 19, 202414.7214.7714.5814.6914.69225,045
Jul 18, 202414.4114.8714.4114.8114.81634,936
Jul 17, 202414.2514.5414.2014.4414.44247,991
Jul 16, 202414.3114.3514.2014.3114.31210,245
Jul 15, 202414.2614.4014.2314.3214.32234,971
Jul 12, 202414.2014.4514.2014.3014.30397,848
Jul 11, 202414.0214.1813.9414.1514.15198,264
Jul 10, 202414.0014.0913.9213.9913.99118,673
Jul 9, 202414.0514.1413.9214.0214.02168,090
Jul 8, 202414.1314.3414.0514.0914.09299,202
Jul 5, 202414.3914.5114.1414.1914.19316,532
Jul 4, 202414.2614.3814.2314.3314.33251,527
Jul 3, 202414.2514.3814.2214.2414.24153,537
Jul 2, 202414.2014.3714.1514.2714.27189,272
Jul 1, 202414.5014.5114.2014.2014.20271,219
Jun 28, 202414.2414.4014.1714.3014.30305,986
Jun 27, 202413.9014.2313.9014.1914.19233,511
Jun 26, 202414.1514.2913.8513.8613.86266,531
Jun 25, 202414.0214.1214.0114.1114.11297,597
Jun 24, 202413.7814.0013.7613.9813.98268,965
Jun 21, 202413.8813.9613.7113.8013.80498,734
Jun 20, 202413.7513.9413.7213.9313.93279,955
Jun 19, 202413.8013.9213.7513.7513.75177,485
Jun 18, 202413.5513.8513.5413.7813.78380,687
Jun 17, 202413.3813.7013.3813.4913.49348,442
Jun 14, 202413.7813.8313.4013.5813.58475,122
Jun 13, 202414.1614.2313.8513.8513.85370,536
Jun 12, 202414.3014.3714.1814.1914.19256,961
Jun 11, 202414.5514.6414.2914.2914.29360,344
Jun 10, 202414.3214.5714.2714.5714.57330,152
Jun 7, 202414.3814.4214.2714.3914.39198,308
Jun 6, 202414.3014.7414.2714.3414.34689,422
Jun 5, 202413.9514.2613.9514.1714.17496,288
Jun 4, 202414.0014.0213.8413.8713.87368,263
Jun 3, 202414.1814.1914.0114.0214.02368,835
May 31, 202414.0714.1514.0214.1514.15403,269
May 30, 202413.9114.1713.9014.1214.12302,016
May 29, 202413.9114.0013.8713.9413.94224,753
May 28, 202413.9013.9613.8013.8913.89175,334
May 27, 202413.7413.9113.7113.8813.88230,619
May 24, 202413.6513.8213.6013.7613.76210,072
May 23, 202413.8013.9113.7113.7213.72273,292
May 22, 202414.1114.1813.7813.8013.80318,924
May 21, 202413.8914.2913.7914.2114.21489,588
May 20, 202413.9714.0013.8113.8813.88565,729
May 17, 202413.8513.9413.8413.9113.91193,832
May 16, 202413.9913.9913.8013.8913.89280,045
May 15, 202414.1414.1613.8413.9313.93356,843
May 14, 202413.8214.1213.8214.1214.12479,426
May 13, 202413.9914.0013.7313.8013.80456,314
May 10, 202414.2614.3413.9913.9913.99428,883
May 9, 202414.2214.2314.0814.2114.21428,456
May 8, 202414.4914.5514.1614.2814.28818,653
May 7, 202414.3614.4414.2814.3514.35608,476
May 6, 202414.0014.3514.0014.3214.32481,187
May 3, 202413.8214.0213.8013.9213.92568,259
May 2, 202413.9313.9313.6913.7313.73458,060
Apr 30, 202414.3114.3213.9513.9513.95413,817
Apr 29, 202414.1114.3714.1014.3214.32362,786
Apr 26, 202414.2114.2414.0914.0914.09402,837
Apr 25, 202414.3414.3614.0614.1014.10379,487
Apr 24, 202414.4714.4814.2814.2814.28338,032
Apr 23, 202414.5214.5414.3614.3814.38318,398
Apr 22, 202414.6014.6314.4514.5214.52452,914
Apr 19, 202414.3014.6714.2814.5614.56608,744
Apr 18, 202414.4414.4714.1814.4614.46420,642
Apr 17, 202414.1614.4414.1114.4114.41673,336
Apr 16, 2024 0.77 Dividend
Apr 16, 202414.0414.3113.8414.2414.24802,925
Apr 15, 202414.6014.9214.3914.8614.091,150,570
Apr 12, 202414.6914.8914.6714.8514.09665,979
Apr 11, 202414.7814.8514.5714.6413.89448,606
Apr 10, 202414.8414.8614.7014.7614.00507,905
Apr 9, 202414.8914.9114.7314.7513.99411,139
Apr 8, 202414.8215.0114.8014.8814.11658,441
Apr 5, 202414.7914.8214.7114.7814.02473,290
Apr 4, 202414.8914.8914.7414.8814.11372,450

Related Tickers

FUR.AS Fugro N.V.
12.31
-1.20%
 
3303.HK Jutal Offshore Oil Services Limited
0.640
-1.54%
 
M05.SI MTQ Corporation Limited
0.2500
-3.85%
 
VIRI.PA Viridien Société anonyme
56.41
-12.41%
 
TGS.OL TGS ASA
79.60
-7.50%
 
SENERGY.KW Senergy Holding Company K.S.C.P.
45.50
-17.27%
 
EWIND.OL Edda Wind ASA
15.10
-9.04%
 
9TG.F Gaztransport & Technigaz SA
128.60
-5.93%
 
MRC MRC Global Inc.
9.80
-7.20%
 
BWO.OL BW Offshore Limited
27.50
-5.66%