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
2023-12-29 12.37 12.59 12.36 12.45 0.6M
2023-12-28 12.63 12.65 12.51 12.51 0.4M
2023-12-27 12.53 12.66 12.51 12.60 0.7M
2023-12-22 12.33 12.37 12.24 12.37 0.3M
2023-12-21 12.15 12.34 12.15 12.34 0.4M
2023-12-20 12.20 12.28 12.13 12.23 0.3M
2023-12-19 11.99 12.18 11.95 12.16 0.3M
2023-12-18 12.01 12.20 11.99 12.04 0.6M
2023-12-15 12.25 12.35 11.98 11.98 0.8M
2023-12-14 11.96 12.26 11.93 12.17 0.6M
2023-12-13 11.90 11.90 11.77 11.81 0.5M
2023-12-12 12.09 12.14 11.89 11.91 0.4M
2023-12-11 12.10 12.14 12.02 12.09 0.2M
2023-12-08 11.85 12.10 11.83 12.08 0.5M
2023-12-07 11.80 11.91 11.75 11.85 0.5M
2023-12-06 12.00 12.05 11.84 11.87 0.7M
2023-12-05 12.07 12.13 11.97 12.02 0.6M
2023-12-04 12.23 12.28 12.07 12.09 0.5M
2023-12-01 12.22 12.29 12.03 12.27 0.8M
2023-11-30 12.44 12.52 12.19 12.21 0.8M
2023-11-29 12.50 12.54 12.37 12.39 0.3M
2023-11-28 12.49 12.59 12.41 12.59 0.5M
2023-11-27 12.43 12.59 12.43 12.51 0.6M
2023-11-24 12.26 12.50 12.25 12.43 0.4M
2023-11-23 12.07 12.26 12.07 12.21 0.4M
2023-11-22 12.10 12.16 11.96 12.05 0.3M
2023-11-21 12.28 12.29 12.14 12.14 0.4M
2023-11-20 12.26 12.36 12.23 12.35 0.4M
2023-11-17 12.05 12.18 12.01 12.17 0.6M
2023-11-16 12.38 12.46 12.03 12.03 0.5M
2023-11-15 12.50 12.54 12.35 12.43 0.5M
2023-11-14 12.45 12.48 12.27 12.48 0.5M
2023-11-13 12.04 12.43 12.04 12.43 0.7M
2023-11-10 11.96 12.26 11.93 12.11 0.6M
2023-11-09 12.61 12.63 11.94 12.08 1.1M
2023-11-08 11.73 11.90 11.68 11.68 1.3M
2023-11-07 12.00 12.06 11.78 11.83 0.5M
2023-11-06 12.13 12.24 12.06 12.07 0.2M
2023-11-03 12.16 12.22 12.08 12.10 0.4M
2023-11-02 11.85 12.10 11.85 12.06 0.4M
2023-11-01 11.76 11.90 11.70 11.81 0.3M
2023-10-31 11.70 11.80 11.66 11.75 0.3M
2023-10-30 11.76 11.83 11.64 11.72 0.5M
2023-10-27 11.40 11.67 11.40 11.63 0.5M
2023-10-26 11.42 11.48 11.31 11.38 0.4M
2023-10-25 11.64 11.64 11.45 11.45 0.3M
2023-10-24 11.60 11.72 11.60 11.65 0.3M
2023-10-23 11.57 11.69 11.53 11.66 0.4M
2023-10-20 11.93 11.99 11.75 11.76 0.3M
2023-10-19 12.00 12.02 11.81 11.93 0.3M
2023-10-18 12.02 12.07 11.94 11.99 0.4M
2023-10-17 12.05 12.18 11.99 12.09 0.5M
2023-10-16 12.07 12.27 12.03 12.03 0.5M
2023-10-13 12.03 12.14 11.92 12.00 0.5M
2023-10-12 12.00 12.11 11.94 11.94 0.3M
2023-10-11 12.10 12.17 11.89 11.91 0.3M
2023-10-10 11.75 12.26 11.73 12.07 0.6M
2023-10-09 11.74 11.84 11.51 11.72 0.6M
2023-10-06 11.63 11.68 11.38 11.54 0.8M
2023-10-05 11.85 11.85 11.52 11.59 0.8M
2023-10-04 12.01 12.08 11.77 11.88 0.6M
2023-10-03 12.07 12.10 11.81 12.05 0.8M
2023-10-02 12.54 12.54 12.15 12.15 0.5M
2023-09-29 12.59 12.62 12.43 12.43 0.5M
2023-09-28 12.63 12.72 12.53 12.60 0.3M
2023-09-27 12.61 12.71 12.56 12.69 0.4M
2023-09-26 12.67 12.73 12.55 12.64 0.3M
2023-09-25 12.80 12.84 12.64 12.75 0.2M
2023-09-22 12.85 12.92 12.76 12.83 0.3M
2023-09-21 13.05 13.05 12.85 12.85 0.3M
2023-09-20 13.07 13.18 12.89 13.11 0.5M
2023-09-19 13.12 13.16 13.01 13.13 0.3M
2023-09-18 13.14 13.25 13.11 13.13 0.3M
2023-09-15 13.17 13.25 13.12 13.17 0.5M
2023-09-14 13.02 13.17 13.01 13.14 0.3M
2023-09-13 13.24 13.25 12.97 13.03 0.3M
2023-09-12 13.16 13.28 13.13 13.23 0.1M
2023-09-11 13.10 13.33 13.10 13.22 0.3M
2023-09-08 13.07 13.19 12.97 13.15 0.3M
2023-09-07 13.15 13.17 12.97 13.05 0.4M
2023-09-06 13.44 13.48 13.15 13.15 0.4M
2023-09-05 13.44 13.63 13.39 13.48 0.5M
2023-09-04 13.39 13.52 13.39 13.41 0.1M
2023-09-01 13.39 13.52 13.36 13.37 0.3M
2023-08-31 13.45 13.51 13.35 13.37 0.4M
2023-08-30 13.42 13.53 13.37 13.39 0.4M
2023-08-29 13.30 13.42 13.26 13.35 0.4M
2023-08-28 13.08 13.27 13.05 13.22 0.3M
2023-08-25 13.16 13.22 13.02 13.08 0.3M
2023-08-24 13.07 13.21 13.07 13.17 0.4M
2023-08-23 13.30 13.35 13.05 13.15 0.4M
2023-08-22 13.27 13.36 13.21 13.30 0.2M
2023-08-21 13.32 13.54 13.25 13.26 0.4M
2023-08-18 13.00 13.35 13.00 13.35 0.7M
2023-08-17 13.00 13.23 12.96 13.19 0.4M
2023-08-16 13.08 13.18 13.01 13.04 0.5M
2023-08-15 13.49 13.52 13.02 13.21 1.0M
2023-08-14 13.57 14.07 13.29 13.51 1.3M
2023-08-11 12.99 13.80 12.73 13.69 2.2M
2023-08-10 12.81 13.10 12.40 13.06 2.8M
2023-08-09 13.74 13.89 13.58 13.84 0.4M
2023-08-08 13.85 13.85 13.56 13.69 0.5M
2023-08-07 13.70 13.95 13.65 13.90 0.4M
2023-08-04 13.45 13.73 13.39 13.72 0.4M
2023-08-03 13.16 13.44 12.97 13.44 0.5M
2023-08-02 13.17 13.35 13.10 13.19 0.5M
2023-08-01 13.22 13.31 13.22 13.28 0.5M
2023-07-31 13.36 13.39 13.19 13.21 0.2M
2023-07-28 13.43 13.43 13.28 13.39 0.2M
2023-07-27 13.32 13.51 13.31 13.42 0.2M
2023-07-26 13.52 13.53 13.26 13.34 0.3M
2023-07-25 13.50 13.58 13.45 13.52 0.2M
2023-07-24 13.37 13.48 13.25 13.48 0.2M
2023-07-21 13.29 13.41 13.25 13.36 0.2M
2023-07-20 13.10 13.34 13.10 13.25 0.2M
2023-07-19 13.22 13.25 13.13 13.17 0.1M
2023-07-18 13.10 13.22 13.03 13.22 0.2M
2023-07-17 13.20 13.34 13.08 13.14 0.2M
2023-07-14 13.28 13.45 13.24 13.25 0.2M
2023-07-13 13.30 13.40 13.22 13.26 0.3M
2023-07-12 13.05 13.31 13.00 13.27 0.4M
2023-07-11 12.90 13.05 12.83 13.02 0.4M
2023-07-10 12.75 12.94 12.75 12.85 0.3M
2023-07-07 12.77 12.83 12.64 12.83 0.2M
2023-07-06 12.70 12.80 12.61 12.66 0.2M
2023-07-05 12.67 12.83 12.61 12.76 0.4M
2023-07-04 12.66 12.70 12.56 12.70 0.3M
2023-07-03 12.57 12.69 12.56 12.67 0.2M
2023-06-30 12.47 12.62 12.45 12.56 0.3M
2023-06-29 12.38 12.51 12.33 12.45 0.2M
2023-06-28 12.30 12.40 12.23 12.40 0.3M
2023-06-27 12.30 12.34 12.16 12.26 0.3M
2023-06-26 12.28 12.33 12.12 12.24 0.3M
2023-06-23 12.37 12.41 12.17 12.17 0.4M
2023-06-22 12.50 12.50 12.34 12.41 0.2M
2023-06-21 12.45 12.53 12.34 12.53 0.2M
2023-06-20 12.53 12.55 12.36 12.42 0.3M
2023-06-19 12.62 12.67 12.54 12.54 0.3M
2023-06-16 12.75 12.76 12.63 12.63 0.3M
2023-06-15 12.75 12.78 12.68 12.73 0.3M
2023-06-14 12.85 12.93 12.75 12.78 0.3M
2023-06-13 12.68 12.93 12.65 12.85 0.4M
2023-06-12 12.76 12.76 12.64 12.68 0.5M
2023-06-09 12.83 12.87 12.70 12.78 0.3M
2023-06-08 12.89 12.95 12.82 12.86 0.3M
2023-06-07 12.85 12.92 12.76 12.89 0.3M
2023-06-06 13.17 13.17 12.81 12.89 0.6M
2023-06-05 13.36 13.44 13.21 13.26 0.3M
2023-06-02 12.97 13.27 12.97 13.27 0.4M
2023-06-01 12.73 12.90 12.69 12.89 0.3M
2023-05-31 12.94 12.95 12.65 12.71 0.9M
2023-05-30 13.21 13.21 12.97 12.97 0.2M
2023-05-29 13.25 13.29 13.17 13.20 0.1M
2023-05-26 13.20 13.25 13.08 13.16 0.2M
2023-05-25 13.29 13.33 13.16 13.20 0.3M
2023-05-24 13.20 13.25 13.07 13.24 0.4M
2023-05-23 13.01 13.19 12.97 13.19 0.3M
2023-05-22 13.02 13.10 12.96 13.04 0.3M
2023-05-19 13.16 13.16 13.03 13.05 0.3M
2023-05-18 13.26 13.27 13.00 13.05 0.3M
2023-05-17 13.19 13.28 13.14 13.20 0.2M
2023-05-16 13.34 13.34 13.17 13.23 0.4M
2023-05-15 13.19 13.40 13.17 13.34 0.4M
2023-05-12 13.25 13.30 13.16 13.17 0.3M
2023-05-11 13.02 13.29 12.93 13.18 0.6M
2023-05-10 13.42 13.58 13.34 13.45 0.3M
2023-05-09 13.57 13.61 13.33 13.37 0.7M
2023-05-08 13.54 13.85 13.53 13.69 0.6M
2023-05-05 12.92 13.56 12.92 13.48 0.9M
2023-05-04 13.00 13.16 12.94 12.98 0.8M
2023-05-03 13.09 13.21 12.84 12.88 0.8M
2023-05-02 12.84 13.58 12.79 13.09 0.9M
2023-04-28 12.70 12.89 12.52 12.81 0.3M
2023-04-27 12.60 12.74 12.43 12.65 0.5M
2023-04-26 12.70 12.79 12.51 12.66 0.5M
2023-04-25 12.98 13.06 12.72 12.76 0.3M
2023-04-24 12.71 12.97 12.62 12.94 0.3M
2023-04-21 12.66 12.79 12.61 12.79 0.5M
2023-04-20 12.75 12.90 12.68 12.68 0.5M
2023-04-19 13.05 13.05 12.79 12.84 0.4M
2023-04-18 13.25 13.28 13.03 13.05 0.4M
2023-04-17 13.06 13.21 12.96 13.20 0.8M
2023-04-14 14.02 14.03 13.76 13.90 0.7M
2023-04-13 13.87 13.92 13.75 13.92 0.3M
2023-04-12 13.91 13.92 13.75 13.84 0.4M
2023-04-11 13.80 13.90 13.73 13.90 0.4M
2023-04-06 13.55 13.83 13.55 13.74 0.4M
2023-04-05 13.66 13.66 13.42 13.62 0.4M
2023-04-04 13.81 13.95 13.65 13.69 0.6M
2023-04-03 13.99 14.08 13.71 13.85 0.5M
2023-03-31 13.72 13.73 13.57 13.68 0.3M
2023-03-30 13.43 13.73 13.42 13.69 0.6M
2023-03-29 13.50 13.58 13.37 13.46 0.5M
2023-03-28 13.14 13.25 13.05 13.24 0.4M
2023-03-27 12.97 13.01 12.67 12.92 0.4M
2023-03-24 12.92 12.92 12.55 12.80 0.7M
2023-03-23 13.00 13.10 12.95 12.97 0.3M
2023-03-22 13.12 13.12 12.94 13.04 0.4M
2023-03-21 12.97 13.11 12.87 13.06 0.5M
2023-03-20 12.55 12.94 12.33 12.87 0.8M
2023-03-17 12.84 13.09 12.52 12.57 1.2M
2023-03-16 12.91 12.91 12.46 12.73 1.2M
2023-03-15 13.38 13.38 12.61 12.61 1.3M
2023-03-14 13.13 13.52 13.01 13.41 0.6M
2023-03-13 13.46 13.46 12.92 13.25 0.9M
2023-03-10 13.40 13.48 13.32 13.48 0.5M
2023-03-09 13.61 13.62 13.42 13.58 0.3M
2023-03-08 13.56 13.66 13.52 13.59 0.3M
2023-03-07 13.70 13.76 13.57 13.60 0.3M
2023-03-06 13.90 13.93 13.70 13.73 0.4M
2023-03-03 13.66 13.90 13.66 13.88 0.7M
2023-03-02 13.61 13.74 13.53 13.61 0.4M
2023-03-01 13.88 13.94 13.58 13.64 0.5M
2023-02-28 13.92 14.00 13.83 13.87 0.5M
2023-02-27 13.71 13.91 13.71 13.88 0.5M
2023-02-24 13.72 13.99 13.65 13.70 0.5M
2023-02-23 14.22 14.30 13.49 13.67 1.6M
2023-02-22 14.46 14.46 13.97 14.10 0.8M
2023-02-21 14.77 14.77 14.45 14.52 0.6M
2023-02-20 14.75 14.80 14.65 14.73 0.3M
2023-02-17 15.05 15.06 14.68 14.75 0.5M
2023-02-16 14.90 15.18 14.88 15.09 0.6M
2023-02-15 14.50 14.80 14.40 14.78 0.5M
2023-02-14 14.32 14.60 14.21 14.50 0.5M
2023-02-13 14.18 14.33 14.18 14.22 0.3M
2023-02-10 14.10 14.29 13.98 14.18 0.5M
2023-02-09 14.17 14.32 14.03 14.12 0.4M
2023-02-08 13.89 14.20 13.83 14.07 0.5M
2023-02-07 13.78 13.84 13.74 13.80 0.3M
2023-02-06 13.96 13.96 13.62 13.67 0.7M
2023-02-03 14.12 14.13 13.89 14.00 0.8M
2023-02-02 14.29 14.48 14.14 14.19 0.7M
2023-02-01 14.49 14.64 14.18 14.27 0.7M
2023-01-31 14.35 14.47 14.26 14.43 0.3M
2023-01-30 14.34 14.45 14.30 14.41 0.3M
2023-01-27 14.50 14.60 14.41 14.45 0.2M
2023-01-26 14.48 14.51 14.28 14.43 0.3M
2023-01-25 14.38 14.44 14.24 14.39 0.3M
2023-01-24 14.55 14.59 14.38 14.42 0.3M
2023-01-23 14.55 14.62 14.43 14.61 0.4M
2023-01-20 14.50 14.64 14.44 14.60 0.4M
2023-01-19 14.55 14.65 14.30 14.44 0.4M
2023-01-18 14.49 14.79 14.40 14.71 0.5M
2023-01-17 14.42 14.59 14.26 14.54 0.5M
2023-01-16 14.24 14.50 14.24 14.31 0.5M
2023-01-13 14.33 14.40 14.24 14.31 0.4M
2023-01-12 14.30 14.41 14.25 14.33 0.3M
2023-01-11 14.40 14.44 14.21 14.30 0.3M
2023-01-10 14.53 14.55 14.27 14.32 0.3M
2023-01-09 14.59 14.69 14.30 14.53 0.4M
2023-01-06 14.26 14.53 14.23 14.52 0.6M
2023-01-05 14.24 14.42 14.17 14.31 0.3M
2023-01-04 14.67 14.73 14.08 14.30 0.8M
2023-01-03 14.93 14.98 14.70 14.79 0.5M
2023-01-02 14.75 14.93 14.72 14.89 0.2M