SBM Offshore

SBMO
🏛️ netherlands →
21.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.10 13.13 13.05 13.10 0.1M
2021-12-30 13.01 13.10 12.87 13.09 0.2M
2021-12-29 13.20 13.20 13.00 13.09 0.2M
2021-12-28 13.10 13.27 13.09 13.12 0.2M
2021-12-27 12.99 13.13 12.93 13.04 0.2M
2021-12-24 12.76 13.05 12.76 13.01 0.2M
2021-12-23 12.80 12.97 12.74 12.76 0.4M
2021-12-22 12.65 12.79 12.56 12.71 0.4M
2021-12-21 12.45 12.64 12.38 12.59 0.3M
2021-12-20 12.35 12.43 12.17 12.36 0.3M
2021-12-17 12.56 12.74 12.47 12.58 0.8M
2021-12-16 12.73 12.79 12.61 12.75 0.3M
2021-12-15 12.58 12.65 12.42 12.48 0.5M
2021-12-14 12.48 12.70 12.40 12.66 0.4M
2021-12-13 12.82 12.92 12.42 12.45 0.3M
2021-12-10 12.74 12.90 12.71 12.76 0.3M
2021-12-09 12.79 12.88 12.70 12.76 0.4M
2021-12-08 12.92 12.94 12.62 12.81 0.4M
2021-12-07 12.80 12.96 12.73 12.94 0.4M
2021-12-06 12.46 12.71 12.31 12.70 0.4M
2021-12-03 12.83 12.83 12.33 12.41 0.6M
2021-12-02 12.61 12.94 12.49 12.70 0.8M
2021-12-01 12.54 12.84 12.48 12.71 0.7M
2021-11-30 12.40 12.56 12.18 12.45 0.9M
2021-11-29 12.68 12.85 12.55 12.56 0.6M
2021-11-26 12.58 12.76 12.33 12.56 0.8M
2021-11-25 13.08 13.23 12.85 13.01 0.6M
2021-11-24 13.21 13.40 13.07 13.10 0.6M
2021-11-23 13.31 13.35 13.01 13.21 0.6M
2021-11-22 13.33 13.50 13.12 13.44 0.5M
2021-11-19 13.68 13.69 13.33 13.33 0.6M
2021-11-18 13.72 13.78 13.57 13.60 0.5M
2021-11-17 13.76 13.92 13.68 13.77 0.5M
2021-11-16 13.62 13.75 13.55 13.56 0.4M
2021-11-15 13.61 13.80 13.57 13.62 0.3M
2021-11-12 13.79 13.85 13.53 13.66 0.6M
2021-11-11 13.59 13.77 13.42 13.58 1.5M
2021-11-10 13.98 14.10 13.82 14.00 0.5M
2021-11-09 13.71 13.93 13.63 13.85 0.3M
2021-11-08 13.85 13.96 13.67 13.71 0.4M
2021-11-05 13.90 13.99 13.76 13.85 0.5M
2021-11-04 13.92 14.07 13.73 13.85 0.4M
2021-11-03 13.79 13.92 13.75 13.88 0.4M
2021-11-02 13.80 13.91 13.60 13.88 0.3M
2021-11-01 13.53 13.85 13.53 13.82 0.4M
2021-10-29 13.78 13.79 13.53 13.66 0.5M
2021-10-28 14.14 14.14 13.61 13.72 0.5M
2021-10-27 14.31 14.32 14.10 14.24 0.4M
2021-10-26 14.53 14.55 14.26 14.34 0.4M
2021-10-25 14.39 14.62 14.29 14.53 0.4M
2021-10-22 14.39 14.48 14.30 14.37 0.4M
2021-10-21 14.50 14.62 14.33 14.37 0.5M
2021-10-20 14.32 14.60 14.12 14.55 0.6M
2021-10-19 14.30 14.46 14.26 14.32 0.4M
2021-10-18 14.44 14.50 14.23 14.31 0.6M
2021-10-15 14.33 14.48 14.27 14.41 0.5M
2021-10-14 14.48 14.59 14.23 14.23 0.5M
2021-10-13 15.28 15.30 14.31 14.47 1.1M
2021-10-12 15.19 15.36 15.13 15.32 0.7M
2021-10-11 15.20 15.36 15.19 15.32 0.7M
2021-10-08 15.19 15.31 15.16 15.22 0.6M
2021-10-07 15.20 15.31 15.06 15.17 0.6M
2021-10-06 15.47 15.50 15.19 15.20 0.6M
2021-10-05 15.46 15.63 15.36 15.51 0.8M
2021-10-04 15.20 15.53 15.19 15.42 0.8M
2021-10-01 15.20 15.30 15.11 15.19 0.7M
2021-09-30 15.22 15.41 15.22 15.40 0.7M
2021-09-29 14.95 15.25 14.69 15.11 0.7M
2021-09-28 15.18 15.27 14.90 14.93 0.8M
2021-09-27 15.10 15.19 15.02 15.18 0.9M
2021-09-24 15.05 15.19 15.05 15.05 0.8M
2021-09-23 15.29 15.40 15.05 15.12 0.7M
2021-09-22 15.19 15.34 15.11 15.19 0.8M
2021-09-21 14.88 15.31 14.88 14.99 0.9M
2021-09-20 14.95 15.06 14.68 14.85 1.0M
2021-09-17 15.23 15.39 15.16 15.16 0.7M
2021-09-16 15.44 15.61 15.19 15.24 0.7M
2021-09-15 15.50 15.66 15.40 15.42 0.9M
2021-09-14 15.50 15.72 15.50 15.51 0.6M
2021-09-13 15.47 15.71 15.47 15.58 0.7M
2021-09-10 15.67 15.69 15.47 15.47 0.7M
2021-09-09 15.59 15.75 15.43 15.64 0.6M
2021-09-08 15.69 15.86 15.63 15.64 0.6M
2021-09-07 15.60 15.90 15.48 15.75 0.7M
2021-09-06 15.59 15.75 15.59 15.66 0.5M
2021-09-03 15.55 15.73 15.55 15.62 0.7M
2021-09-02 15.45 15.66 15.36 15.59 0.9M
2021-09-01 15.50 15.68 15.44 15.49 0.6M
2021-08-31 15.55 15.61 15.39 15.43 0.7M
2021-08-30 15.45 15.71 15.43 15.53 0.7M
2021-08-27 15.30 15.47 15.20 15.41 0.6M
2021-08-26 15.07 15.30 14.51 15.23 0.7M
2021-08-25 15.13 15.24 15.07 15.17 0.5M
2021-08-24 14.74 15.20 14.74 15.08 0.9M
2021-08-23 14.36 14.79 14.36 14.75 0.6M
2021-08-20 14.43 14.61 14.32 14.33 0.6M
2021-08-19 14.35 14.62 14.23 14.43 1.0M
2021-08-18 14.59 14.65 14.40 14.62 0.9M
2021-08-17 13.95 14.61 13.93 14.57 1.2M
2021-08-16 13.94 14.16 13.75 13.96 0.9M
2021-08-13 13.90 14.05 13.80 13.97 0.7M
2021-08-12 13.82 13.98 13.82 13.85 0.7M
2021-08-11 13.65 13.87 13.60 13.83 0.6M
2021-08-10 13.59 13.70 13.54 13.65 0.7M
2021-08-09 13.51 13.74 13.48 13.59 0.7M
2021-08-06 13.70 13.70 13.22 13.54 1.1M
2021-08-05 12.75 13.62 12.69 13.56 2.0M
2021-08-04 12.59 12.59 12.28 12.44 0.7M
2021-08-03 12.42 12.70 12.32 12.44 0.9M
2021-08-02 12.30 12.49 12.26 12.26 0.3M
2021-07-30 12.49 12.52 12.24 12.24 0.7M
2021-07-29 12.35 12.63 12.35 12.60 0.6M
2021-07-28 12.33 12.38 12.14 12.37 0.3M
2021-07-27 12.31 12.31 12.12 12.28 0.2M
2021-07-26 11.90 12.31 11.84 12.31 0.4M
2021-07-23 12.08 12.19 11.99 12.02 0.3M
2021-07-22 12.16 12.24 11.92 12.02 0.6M
2021-07-21 11.90 12.17 11.82 12.16 0.6M
2021-07-20 11.92 12.04 11.72 11.89 0.5M
2021-07-19 12.01 12.11 11.77 11.85 0.8M
2021-07-16 12.20 12.32 12.07 12.10 0.5M
2021-07-15 12.42 12.44 12.24 12.27 0.4M
2021-07-14 12.45 12.64 12.42 12.51 0.2M
2021-07-13 12.56 12.60 12.39 12.45 0.5M
2021-07-12 12.68 12.68 12.47 12.53 0.6M
2021-07-09 12.59 12.70 12.46 12.68 0.4M
2021-07-08 12.56 12.60 12.28 12.54 0.7M
2021-07-07 12.96 13.06 12.59 12.67 0.9M
2021-07-06 13.24 13.37 12.91 12.92 0.8M
2021-07-05 13.09 13.19 13.01 13.15 0.4M
2021-07-02 13.00 13.05 12.92 12.99 0.6M
2021-07-01 12.88 13.13 12.85 12.97 0.5M
2021-06-30 12.89 12.99 12.77 12.82 0.5M
2021-06-29 12.90 13.03 12.84 12.91 0.4M
2021-06-28 13.22 13.22 12.90 12.90 0.6M
2021-06-25 13.26 13.34 13.19 13.25 0.4M
2021-06-24 13.06 13.26 13.05 13.22 0.5M
2021-06-23 12.97 13.19 12.94 13.04 0.5M
2021-06-22 13.22 13.29 12.90 12.92 0.8M
2021-06-21 13.01 13.24 12.80 13.22 0.7M
2021-06-18 13.51 13.51 13.01 13.05 4.3M
2021-06-17 13.77 13.82 13.53 13.54 0.5M
2021-06-16 13.98 14.11 13.79 13.82 0.5M
2021-06-15 14.12 14.12 13.80 13.92 0.5M
2021-06-14 13.91 14.13 13.91 14.06 0.6M
2021-06-11 13.87 14.03 13.85 13.90 0.6M
2021-06-10 13.84 14.01 13.70 13.87 0.5M
2021-06-09 13.85 13.89 13.69 13.81 0.6M
2021-06-08 13.75 13.84 13.63 13.84 0.7M
2021-06-07 14.02 14.03 13.63 13.78 0.9M
2021-06-04 14.15 14.15 14.02 14.06 0.5M
2021-06-03 14.20 14.27 13.97 14.10 0.5M
2021-06-02 14.26 14.34 13.97 14.19 0.9M
2021-06-01 14.17 14.43 14.17 14.25 1.2M
2021-05-31 14.14 14.19 14.10 14.14 0.3M
2021-05-28 14.19 14.20 14.11 14.14 0.4M
2021-05-27 14.18 14.31 14.08 14.15 0.7M
2021-05-26 14.15 14.32 14.12 14.20 0.4M
2021-05-25 14.29 14.33 14.11 14.11 0.4M
2021-05-24 14.30 14.33 14.22 14.25 0.3M
2021-05-21 14.30 14.34 14.19 14.28 0.4M
2021-05-20 14.34 14.41 14.25 14.31 0.3M
2021-05-19 14.58 14.62 14.19 14.34 0.6M
2021-05-18 14.70 15.02 14.65 14.70 0.7M
2021-05-17 14.64 14.68 14.47 14.62 0.3M
2021-05-14 14.57 14.63 14.38 14.56 0.3M
2021-05-13 14.66 14.68 14.41 14.49 0.4M
2021-05-12 14.48 14.66 14.05 14.62 1.0M
2021-05-11 14.82 14.87 14.60 14.73 0.6M
2021-05-10 14.75 15.06 14.75 14.97 0.4M
2021-05-07 14.72 14.80 14.58 14.68 0.5M
2021-05-06 14.75 14.87 14.62 14.70 0.5M
2021-05-05 14.51 14.75 14.47 14.75 0.5M
2021-05-04 14.42 14.74 14.41 14.44 0.6M
2021-05-03 14.51 14.53 14.32 14.38 0.5M
2021-04-30 14.50 14.64 14.44 14.48 0.8M
2021-04-29 14.35 14.57 14.32 14.45 0.7M
2021-04-28 13.95 14.36 13.93 14.33 0.6M
2021-04-27 14.12 14.15 13.88 13.95 0.5M
2021-04-26 13.79 14.12 13.73 14.12 0.6M
2021-04-23 13.77 13.85 13.68 13.81 0.4M
2021-04-22 13.87 13.87 13.65 13.81 0.7M
2021-04-21 13.80 13.96 13.63 13.84 0.8M
2021-04-20 14.14 14.16 13.72 13.75 1.0M
2021-04-19 14.10 14.24 14.00 14.12 0.5M
2021-04-16 14.33 14.36 14.07 14.10 0.6M
2021-04-15 14.51 14.53 14.26 14.32 0.6M
2021-04-14 14.20 14.57 14.15 14.51 0.9M
2021-04-13 14.30 14.33 14.09 14.20 0.8M
2021-04-12 14.53 14.53 14.19 14.26 0.7M
2021-04-09 14.63 14.64 14.38 14.38 1.3M
2021-04-08 15.66 15.76 15.28 15.29 1.0M
2021-04-07 15.55 15.71 15.53 15.60 0.7M
2021-04-06 15.86 15.95 15.62 15.62 0.8M
2021-04-01 15.70 15.86 15.63 15.79 0.8M
2021-03-31 15.53 15.66 15.50 15.62 0.4M
2021-03-30 15.72 15.73 15.45 15.51 0.4M
2021-03-29 15.57 15.81 15.41 15.65 0.6M
2021-03-26 15.55 15.68 15.49 15.57 0.6M
2021-03-25 15.45 15.47 15.11 15.37 0.6M
2021-03-24 15.19 15.53 15.15 15.52 0.6M
2021-03-23 15.37 15.37 15.09 15.31 0.6M
2021-03-22 15.62 15.69 15.39 15.43 0.5M
2021-03-19 15.59 15.78 15.50 15.66 2.6M
2021-03-18 16.15 16.21 15.83 15.83 0.6M
2021-03-17 16.28 16.40 15.99 16.08 0.7M
2021-03-16 16.10 16.37 15.97 16.30 0.9M
2021-03-15 15.90 16.42 15.89 16.07 0.9M
2021-03-12 15.63 15.90 15.57 15.90 0.7M
2021-03-11 15.47 15.67 15.44 15.65 0.9M
2021-03-10 15.49 15.60 15.36 15.36 0.6M
2021-03-09 15.30 15.69 15.28 15.53 0.6M
2021-03-08 15.40 15.55 15.20 15.24 0.8M
2021-03-05 14.96 15.38 14.83 15.17 0.6M
2021-03-04 14.86 15.01 14.73 14.93 0.7M
2021-03-03 15.05 15.10 14.86 14.93 0.5M
2021-03-02 14.94 15.06 14.88 14.95 0.5M
2021-03-01 14.83 15.09 14.76 15.09 0.9M
2021-02-26 15.07 15.07 14.59 14.69 0.8M
2021-02-25 15.16 15.29 14.96 15.25 0.9M
2021-02-24 15.01 15.15 14.48 14.86 1.4M
2021-02-23 15.46 15.54 14.92 15.02 0.6M
2021-02-22 15.06 15.43 14.88 15.39 0.5M
2021-02-19 15.10 15.11 14.77 15.07 0.7M
2021-02-18 15.36 15.48 15.19 15.22 0.8M
2021-02-17 15.19 15.64 15.14 15.30 1.0M
2021-02-16 15.05 15.57 15.05 15.21 1.8M
2021-02-15 15.26 15.30 14.98 15.06 0.9M
2021-02-12 14.95 15.12 14.70 15.10 1.0M
2021-02-11 15.30 15.35 14.36 14.98 1.2M
2021-02-10 15.14 15.44 15.06 15.36 0.5M
2021-02-09 15.23 15.26 15.07 15.08 0.4M
2021-02-08 15.04 15.28 14.87 15.24 0.7M
2021-02-05 14.92 15.22 14.86 15.00 0.6M
2021-02-04 14.90 15.12 14.73 14.87 0.5M
2021-02-03 14.82 15.00 14.71 15.00 0.6M
2021-02-02 14.35 14.74 14.34 14.69 0.7M
2021-02-01 14.21 14.36 14.13 14.23 0.4M
2021-01-29 14.28 14.44 14.17 14.17 0.6M
2021-01-28 14.19 14.43 14.12 14.35 0.5M
2021-01-27 14.39 14.50 14.04 14.33 0.7M
2021-01-26 14.45 14.73 14.38 14.39 0.5M
2021-01-25 14.75 14.77 14.45 14.48 0.4M
2021-01-22 14.99 14.99 14.62 14.65 0.7M
2021-01-21 15.48 15.48 15.07 15.08 0.5M
2021-01-20 15.35 15.53 15.28 15.36 0.6M
2021-01-19 15.65 15.73 15.35 15.35 0.5M
2021-01-18 15.53 15.83 15.53 15.69 0.4M
2021-01-15 15.96 16.02 15.56 15.70 0.6M
2021-01-14 16.15 16.22 15.96 16.02 0.5M
2021-01-13 16.27 16.59 16.06 16.13 0.6M
2021-01-12 15.98 16.27 15.97 16.11 0.5M
2021-01-11 15.99 16.02 15.75 15.87 0.6M
2021-01-08 16.23 16.40 15.89 16.02 0.6M
2021-01-07 16.42 16.46 16.00 16.17 0.6M
2021-01-06 16.45 16.77 16.29 16.33 0.9M
2021-01-05 15.49 16.30 15.40 16.27 1.0M
2021-01-04 15.71 15.79 15.39 15.51 0.5M