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
2022-12-30 14.85 14.87 14.62 14.66 0.2M
2022-12-29 14.71 14.95 14.71 14.87 0.2M
2022-12-28 15.05 15.07 14.78 14.85 0.3M
2022-12-27 15.00 15.24 15.00 15.13 0.3M
2022-12-23 14.85 14.97 14.79 14.90 0.3M
2022-12-22 14.95 15.07 14.80 14.86 0.4M
2022-12-21 14.69 14.91 14.60 14.88 0.3M
2022-12-20 14.32 14.61 14.21 14.56 0.4M
2022-12-19 14.58 14.75 14.45 14.45 0.3M
2022-12-16 14.67 14.82 14.48 14.58 0.6M
2022-12-15 14.85 14.99 14.81 14.83 0.3M
2022-12-14 15.08 15.10 14.83 14.95 0.3M
2022-12-13 15.02 15.15 14.97 15.06 0.3M
2022-12-12 15.01 15.02 14.70 14.97 0.4M
2022-12-09 15.04 15.20 14.93 15.16 0.3M
2022-12-08 15.12 15.20 14.97 15.06 0.3M
2022-12-07 15.55 15.61 15.13 15.13 0.6M
2022-12-06 15.45 15.73 15.38 15.65 0.4M
2022-12-05 15.63 15.66 15.49 15.51 0.3M
2022-12-02 15.50 15.77 15.36 15.60 0.5M
2022-12-01 15.28 15.74 15.15 15.54 1.0M
2022-11-30 15.15 15.27 15.01 15.21 0.5M
2022-11-29 14.82 15.13 14.77 15.13 0.5M
2022-11-28 14.76 14.81 14.63 14.73 0.3M
2022-11-25 14.98 15.06 14.78 14.91 0.4M
2022-11-24 15.25 15.25 14.85 14.91 0.4M
2022-11-23 15.01 15.31 14.99 15.13 0.6M
2022-11-22 14.50 15.09 14.50 15.01 1.0M
2022-11-21 14.64 14.75 14.35 14.39 0.6M
2022-11-18 14.54 14.77 14.49 14.66 0.5M
2022-11-17 14.60 14.63 14.45 14.47 0.3M
2022-11-16 14.56 14.74 14.51 14.57 0.3M
2022-11-15 14.42 14.68 14.35 14.59 0.4M
2022-11-14 14.69 14.80 14.48 14.48 0.3M
2022-11-11 14.51 14.68 14.33 14.61 0.6M
2022-11-10 14.75 14.89 14.32 14.35 1.0M
2022-11-09 14.38 14.58 14.30 14.40 0.6M
2022-11-08 14.36 14.38 14.21 14.30 0.3M
2022-11-07 14.27 14.45 14.19 14.34 0.4M
2022-11-04 14.00 14.33 14.00 14.29 0.5M
2022-11-03 13.81 14.01 13.81 13.97 0.2M
2022-11-02 14.00 14.08 13.79 14.00 0.5M
2022-11-01 13.85 14.13 13.85 14.00 0.7M
2022-10-31 13.71 13.80 13.48 13.70 0.7M
2022-10-28 13.63 13.76 13.55 13.60 0.2M
2022-10-27 13.70 13.96 13.68 13.72 0.3M
2022-10-26 13.40 13.68 13.33 13.68 0.3M
2022-10-25 13.41 13.49 13.21 13.42 0.5M
2022-10-24 13.46 13.57 13.28 13.43 0.9M
2022-10-21 13.33 13.47 13.25 13.42 0.4M
2022-10-20 13.46 13.53 13.36 13.42 0.6M
2022-10-19 13.46 13.46 13.14 13.38 0.2M
2022-10-18 13.27 13.37 13.14 13.23 0.4M
2022-10-17 13.00 13.20 12.88 13.14 0.2M
2022-10-14 13.33 13.38 12.90 12.98 0.3M
2022-10-13 12.91 13.16 12.68 13.14 0.3M
2022-10-12 13.13 13.33 12.85 12.88 0.3M
2022-10-11 13.33 13.42 13.20 13.27 0.4M
2022-10-10 13.41 13.62 13.39 13.39 0.3M
2022-10-07 13.58 13.70 13.48 13.63 0.3M
2022-10-06 13.60 13.62 13.38 13.58 0.2M
2022-10-05 13.51 13.53 13.23 13.45 0.3M
2022-10-04 13.46 13.66 13.33 13.60 0.4M
2022-10-03 12.80 13.32 12.74 13.28 0.3M
2022-09-30 12.83 13.07 12.78 12.90 0.2M
2022-09-29 12.96 13.03 12.70 12.83 0.3M
2022-09-28 12.81 13.08 12.60 13.03 0.4M
2022-09-27 12.82 13.02 12.72 12.93 0.2M
2022-09-26 12.76 12.97 12.60 12.82 0.5M
2022-09-23 13.50 13.60 12.97 13.03 0.5M
2022-09-22 13.50 13.78 13.50 13.68 0.3M
2022-09-21 13.70 13.83 13.52 13.76 0.3M
2022-09-20 13.78 13.88 13.49 13.53 0.2M
2022-09-19 13.71 13.81 13.22 13.71 0.4M
2022-09-16 14.00 14.15 13.76 13.80 0.4M
2022-09-15 14.15 14.27 14.04 14.06 0.3M
2022-09-14 13.89 14.17 13.75 14.08 0.4M
2022-09-13 14.40 14.40 13.98 14.11 0.5M
2022-09-12 14.30 14.48 14.23 14.40 0.3M
2022-09-09 13.89 14.39 13.89 14.31 0.4M
2022-09-08 13.77 14.06 13.75 13.97 0.6M
2022-09-07 13.66 13.97 13.53 13.72 0.4M
2022-09-06 13.87 13.99 13.73 13.78 0.4M
2022-09-05 13.81 14.04 13.80 13.83 0.2M
2022-09-02 13.76 13.99 13.65 13.93 0.2M
2022-09-01 13.80 13.92 13.68 13.68 0.3M
2022-08-31 13.99 14.05 13.80 13.94 0.5M
2022-08-30 14.46 14.61 13.95 14.01 0.5M
2022-08-29 14.06 14.46 14.06 14.40 0.2M
2022-08-26 14.07 14.40 14.04 14.23 0.5M
2022-08-25 14.30 14.33 14.05 14.14 0.3M
2022-08-24 14.18 14.30 14.11 14.15 0.3M
2022-08-23 13.60 14.16 13.60 14.16 0.5M
2022-08-22 13.80 13.89 13.56 13.62 0.3M
2022-08-19 13.94 14.02 13.86 13.87 0.2M
2022-08-18 13.80 14.05 13.80 14.02 0.3M
2022-08-17 13.88 13.93 13.71 13.80 0.2M
2022-08-16 13.93 14.04 13.88 13.89 0.2M
2022-08-15 14.20 14.22 13.88 13.98 0.2M
2022-08-12 14.09 14.20 13.99 14.12 0.2M
2022-08-11 14.01 14.08 13.88 13.99 0.2M
2022-08-10 14.06 14.24 13.77 13.92 0.5M
2022-08-09 14.05 14.29 13.96 14.18 0.3M
2022-08-08 14.16 14.22 13.87 14.05 0.4M
2022-08-05 14.30 14.30 13.83 14.15 0.6M
2022-08-04 14.01 14.73 13.78 13.99 1.3M
2022-08-03 13.50 13.72 13.45 13.63 0.3M
2022-08-02 13.33 13.45 13.25 13.44 0.2M
2022-08-01 13.65 13.73 13.34 13.36 0.3M
2022-07-29 13.16 13.69 13.08 13.61 0.6M
2022-07-28 13.28 13.30 12.92 13.14 0.5M
2022-07-27 13.18 13.27 12.94 13.23 0.2M
2022-07-26 13.12 13.20 12.87 12.91 0.3M
2022-07-25 13.00 13.10 12.81 13.08 0.2M
2022-07-22 12.74 13.02 12.70 12.97 0.3M
2022-07-21 12.97 12.99 12.56 12.70 0.4M
2022-07-20 12.98 12.98 12.81 12.88 0.2M
2022-07-19 12.72 12.95 12.63 12.89 0.2M
2022-07-18 12.41 12.86 12.41 12.75 0.3M
2022-07-15 12.30 12.58 12.26 12.37 0.4M
2022-07-14 12.41 12.56 12.15 12.21 0.3M
2022-07-13 12.64 12.73 12.36 12.49 0.3M
2022-07-12 12.68 12.79 12.56 12.69 0.3M
2022-07-11 12.80 12.98 12.67 12.73 0.3M
2022-07-08 12.51 12.85 12.51 12.80 0.4M
2022-07-07 12.15 12.69 12.15 12.64 0.4M
2022-07-06 12.41 12.53 12.07 12.07 0.6M
2022-07-05 12.76 12.89 12.32 12.32 0.4M
2022-07-04 12.70 12.96 12.60 12.88 0.3M
2022-07-01 12.90 12.97 12.52 12.61 0.5M
2022-06-30 12.84 13.12 12.75 12.94 0.4M
2022-06-29 13.11 13.22 13.03 13.03 0.3M
2022-06-28 13.38 13.48 13.13 13.17 0.7M
2022-06-27 12.73 13.36 12.70 13.31 0.6M
2022-06-24 12.78 12.83 12.59 12.76 0.5M
2022-06-23 12.98 13.01 12.70 12.70 0.4M
2022-06-22 13.17 13.22 12.96 12.96 0.3M
2022-06-21 13.22 13.45 13.13 13.34 0.4M
2022-06-20 12.90 13.21 12.84 13.18 0.4M
2022-06-17 13.01 13.37 12.82 12.91 0.9M
2022-06-16 13.65 13.66 12.96 13.11 0.6M
2022-06-15 13.55 13.81 13.43 13.65 0.5M
2022-06-14 13.83 13.93 13.52 13.68 0.5M
2022-06-13 14.09 14.19 13.63 13.78 0.5M
2022-06-10 14.60 14.67 14.35 14.35 0.3M
2022-06-09 15.19 15.24 14.76 14.78 0.5M
2022-06-08 15.12 15.24 14.97 15.18 0.3M
2022-06-07 15.05 15.24 14.81 15.16 0.3M
2022-06-06 15.20 15.35 15.13 15.19 0.3M
2022-06-03 15.20 15.22 15.07 15.20 0.2M
2022-06-02 15.15 15.23 15.11 15.11 0.2M
2022-06-01 15.20 15.28 15.08 15.14 0.3M
2022-05-31 15.25 15.45 15.07 15.13 0.8M
2022-05-30 15.50 15.59 15.18 15.24 0.4M
2022-05-27 15.31 15.55 15.28 15.46 0.6M
2022-05-26 15.18 15.36 15.12 15.29 0.5M
2022-05-25 14.75 15.19 14.70 15.19 0.6M
2022-05-24 14.75 15.00 14.59 14.76 0.6M
2022-05-23 14.60 14.85 14.55 14.85 0.5M
2022-05-20 14.51 14.70 14.41 14.47 0.4M
2022-05-19 14.40 14.54 14.26 14.43 0.4M
2022-05-18 14.68 14.73 14.50 14.50 0.3M
2022-05-17 14.64 14.77 14.51 14.59 0.3M
2022-05-16 14.00 14.58 14.00 14.47 0.7M
2022-05-13 13.99 14.02 13.69 14.01 0.5M
2022-05-12 13.53 13.75 13.51 13.69 0.4M
2022-05-11 13.61 13.83 13.49 13.77 0.3M
2022-05-10 13.63 13.64 13.39 13.47 0.5M
2022-05-09 14.36 14.36 13.59 13.60 0.4M
2022-05-06 14.10 14.38 14.00 14.38 0.5M
2022-05-05 14.38 14.39 14.10 14.10 0.6M
2022-05-04 14.10 14.47 14.10 14.17 0.5M
2022-05-03 13.66 14.07 13.66 14.07 0.3M
2022-05-02 13.64 13.79 13.49 13.69 0.4M
2022-04-29 13.84 14.02 13.70 13.80 0.4M
2022-04-28 13.71 13.98 13.65 13.74 0.5M
2022-04-27 13.48 13.69 13.36 13.64 0.4M
2022-04-26 13.45 13.57 13.21 13.38 0.5M
2022-04-25 13.90 13.90 13.41 13.41 0.5M
2022-04-22 14.31 14.31 14.02 14.07 0.3M
2022-04-21 14.06 14.41 13.98 14.31 0.6M
2022-04-20 14.01 14.23 13.94 14.05 0.4M
2022-04-19 14.22 14.33 13.95 14.01 0.4M
2022-04-14 14.17 14.21 14.02 14.15 0.3M
2022-04-13 14.19 14.20 14.03 14.07 0.2M
2022-04-12 14.00 14.15 13.83 14.15 0.4M
2022-04-11 14.28 14.32 14.07 14.08 0.4M
2022-04-08 14.40 14.44 14.21 14.28 0.6M
2022-04-07 15.20 15.36 15.01 15.13 0.6M
2022-04-06 15.12 15.35 15.00 15.20 0.6M
2022-04-05 14.75 15.39 14.74 15.20 0.8M
2022-04-04 14.57 14.67 14.39 14.63 0.4M
2022-04-01 14.45 14.66 14.30 14.54 0.5M
2022-03-31 14.14 14.46 14.13 14.42 0.4M
2022-03-30 14.26 14.28 13.99 14.13 0.4M
2022-03-29 14.30 14.49 14.09 14.17 0.5M
2022-03-28 14.36 14.72 14.30 14.34 0.5M
2022-03-25 14.38 14.50 14.13 14.48 0.4M
2022-03-24 14.55 14.57 14.23 14.23 0.4M
2022-03-23 14.50 14.60 14.37 14.55 0.3M
2022-03-22 14.53 14.69 14.45 14.51 0.6M
2022-03-21 14.26 14.50 13.70 14.50 1.1M
2022-03-18 14.17 14.30 14.11 14.20 1.4M
2022-03-17 13.95 14.19 13.84 14.19 0.5M
2022-03-16 13.66 13.83 13.49 13.83 0.6M
2022-03-15 13.51 13.71 13.31 13.56 0.5M
2022-03-14 14.00 14.00 13.39 13.70 0.8M
2022-03-11 14.06 14.18 13.68 13.79 0.6M
2022-03-10 13.91 14.26 13.78 14.04 0.6M
2022-03-09 14.08 14.53 13.83 13.88 1.0M
2022-03-08 13.46 13.98 13.38 13.83 0.9M
2022-03-07 12.66 13.74 12.66 13.61 1.4M
2022-03-04 13.00 13.21 12.74 12.87 0.5M
2022-03-03 13.25 13.64 13.02 13.07 0.8M
2022-03-02 12.78 13.08 12.78 13.05 0.6M
2022-03-01 13.37 13.64 12.78 12.78 1.0M
2022-02-28 13.30 13.72 13.28 13.55 0.6M
2022-02-25 13.40 13.54 13.16 13.43 0.5M
2022-02-24 13.25 13.40 13.03 13.24 0.7M
2022-02-23 13.54 13.74 13.46 13.49 0.4M
2022-02-22 13.40 13.85 13.30 13.51 0.6M
2022-02-21 13.85 13.97 13.52 13.54 0.4M
2022-02-18 13.93 14.09 13.90 13.93 0.4M
2022-02-17 14.14 14.28 13.90 13.97 0.6M
2022-02-16 13.93 14.10 13.74 14.07 0.7M
2022-02-15 13.77 13.91 13.55 13.78 0.6M
2022-02-14 13.66 14.15 13.62 13.74 1.0M
2022-02-11 13.41 13.83 13.28 13.78 0.9M
2022-02-10 14.42 14.42 13.29 13.71 2.0M
2022-02-09 14.60 14.75 14.50 14.71 0.6M
2022-02-08 14.81 14.93 14.49 14.61 0.6M
2022-02-07 14.45 14.82 14.42 14.80 0.5M
2022-02-04 14.18 14.43 14.11 14.43 0.5M
2022-02-03 14.15 14.28 13.96 14.01 0.3M
2022-02-02 14.33 14.45 14.14 14.14 0.3M
2022-02-01 14.08 14.32 14.00 14.25 0.4M
2022-01-31 14.40 14.44 14.03 14.04 0.5M
2022-01-28 14.42 14.51 14.17 14.35 0.3M
2022-01-27 13.86 14.58 13.74 14.39 0.7M
2022-01-26 13.75 14.19 13.74 13.95 0.5M
2022-01-25 13.15 13.64 13.12 13.58 0.5M
2022-01-24 13.80 13.87 13.18 13.24 0.5M
2022-01-21 13.87 13.92 13.75 13.88 0.3M
2022-01-20 14.16 14.18 13.90 14.09 0.3M
2022-01-19 13.99 14.30 13.90 14.16 0.6M
2022-01-18 14.33 14.38 13.90 13.99 0.5M
2022-01-17 14.18 14.37 14.16 14.34 0.4M
2022-01-14 14.15 14.17 13.80 14.08 0.4M
2022-01-13 14.11 14.25 13.98 14.22 0.3M
2022-01-12 13.92 14.23 13.91 14.06 0.4M
2022-01-11 13.69 13.89 13.57 13.86 0.3M
2022-01-10 13.72 13.75 13.55 13.68 0.3M
2022-01-07 13.95 13.97 13.59 13.64 0.4M
2022-01-06 13.44 13.98 13.44 13.85 0.6M
2022-01-05 13.52 13.62 13.44 13.57 0.3M
2022-01-04 13.30 13.59 13.30 13.51 0.4M
2022-01-03 13.15 13.28 13.09 13.26 0.3M