Singapore markets open in 1 hour 15 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,674.52 +495.16 (+0.88%) CMC Crypto 200
1,215.61 +49.50 (+4.24%)
SBM Offshore N.V. (SBMO.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 14.13 | 14.34 | 14.05 | 14.09 | 14.09 | 299,202 |
| 05 Jul 2024 | 14.39 | 14.51 | 14.14 | 14.19 | 14.19 | 316,532 |
| 04 Jul 2024 | 14.26 | 14.38 | 14.23 | 14.33 | 14.33 | 251,527 |
| 03 Jul 2024 | 14.25 | 14.38 | 14.22 | 14.24 | 14.24 | 153,537 |
| 02 Jul 2024 | 14.20 | 14.37 | 14.15 | 14.27 | 14.27 | 189,272 |
| 01 Jul 2024 | 14.50 | 14.51 | 14.20 | 14.20 | 14.20 | 271,219 |
| 28 Jun 2024 | 14.24 | 14.40 | 14.17 | 14.30 | 14.30 | 305,986 |
| 27 Jun 2024 | 13.90 | 14.23 | 13.90 | 14.19 | 14.19 | 233,511 |
| 26 Jun 2024 | 14.15 | 14.29 | 13.85 | 13.86 | 13.86 | 266,531 |
| 25 Jun 2024 | 14.02 | 14.12 | 14.01 | 14.11 | 14.11 | 297,597 |
| 24 Jun 2024 | 13.78 | 14.00 | 13.76 | 13.98 | 13.98 | 268,965 |
| 21 Jun 2024 | 13.88 | 13.96 | 13.71 | 13.80 | 13.80 | 498,734 |
| 20 Jun 2024 | 13.75 | 13.94 | 13.72 | 13.93 | 13.93 | 279,955 |
| 19 Jun 2024 | 13.80 | 13.92 | 13.75 | 13.75 | 13.75 | 177,485 |
| 18 Jun 2024 | 13.55 | 13.85 | 13.54 | 13.78 | 13.78 | 380,687 |
| 17 Jun 2024 | 13.38 | 13.70 | 13.38 | 13.49 | 13.49 | 348,442 |
| 14 Jun 2024 | 13.78 | 13.83 | 13.40 | 13.58 | 13.58 | 475,122 |
| 13 Jun 2024 | 14.16 | 14.23 | 13.85 | 13.85 | 13.85 | 370,536 |
| 12 Jun 2024 | 14.30 | 14.37 | 14.18 | 14.19 | 14.19 | 256,961 |
| 11 Jun 2024 | 14.55 | 14.64 | 14.29 | 14.29 | 14.29 | 360,344 |
| 10 Jun 2024 | 14.32 | 14.57 | 14.27 | 14.57 | 14.57 | 330,152 |
| 07 Jun 2024 | 14.38 | 14.42 | 14.27 | 14.39 | 14.39 | 198,308 |
| 06 Jun 2024 | 14.30 | 14.74 | 14.27 | 14.34 | 14.34 | 689,422 |
| 05 Jun 2024 | 13.95 | 14.26 | 13.95 | 14.17 | 14.17 | 496,288 |
| 04 Jun 2024 | 14.00 | 14.02 | 13.84 | 13.87 | 13.87 | 368,263 |
| 03 Jun 2024 | 14.18 | 14.19 | 14.01 | 14.02 | 14.02 | 368,835 |
| 31 May 2024 | 14.07 | 14.15 | 14.02 | 14.15 | 14.15 | 403,269 |
| 30 May 2024 | 13.91 | 14.17 | 13.90 | 14.12 | 14.12 | 302,016 |
| 29 May 2024 | 13.91 | 14.00 | 13.87 | 13.94 | 13.94 | 224,753 |
| 28 May 2024 | 13.90 | 13.96 | 13.80 | 13.89 | 13.89 | 175,334 |
| 27 May 2024 | 13.74 | 13.91 | 13.71 | 13.88 | 13.88 | 230,619 |
| 24 May 2024 | 13.65 | 13.82 | 13.60 | 13.76 | 13.76 | 210,072 |
| 23 May 2024 | 13.80 | 13.91 | 13.71 | 13.72 | 13.72 | 273,292 |
| 22 May 2024 | 14.11 | 14.18 | 13.78 | 13.80 | 13.80 | 318,924 |
| 21 May 2024 | 13.89 | 14.29 | 13.79 | 14.21 | 14.21 | 489,588 |
| 20 May 2024 | 13.97 | 14.00 | 13.81 | 13.88 | 13.88 | 565,729 |
| 17 May 2024 | 13.85 | 13.94 | 13.84 | 13.91 | 13.91 | 193,832 |
| 16 May 2024 | 13.99 | 13.99 | 13.80 | 13.89 | 13.89 | 280,045 |
| 15 May 2024 | 14.14 | 14.16 | 13.84 | 13.93 | 13.93 | 356,843 |
| 14 May 2024 | 13.82 | 14.12 | 13.82 | 14.12 | 14.12 | 479,426 |
| 13 May 2024 | 13.99 | 14.00 | 13.73 | 13.80 | 13.80 | 456,314 |
| 10 May 2024 | 14.26 | 14.34 | 13.99 | 13.99 | 13.99 | 428,883 |
| 09 May 2024 | 14.22 | 14.23 | 14.08 | 14.21 | 14.21 | 428,456 |
| 08 May 2024 | 14.49 | 14.55 | 14.16 | 14.28 | 14.28 | 818,653 |
| 07 May 2024 | 14.36 | 14.44 | 14.28 | 14.35 | 14.35 | 608,476 |
| 06 May 2024 | 14.00 | 14.35 | 14.00 | 14.32 | 14.32 | 481,187 |
| 03 May 2024 | 13.82 | 14.02 | 13.80 | 13.92 | 13.92 | 568,259 |
| 02 May 2024 | 13.93 | 13.93 | 13.69 | 13.73 | 13.73 | 458,060 |
| 30 Apr 2024 | 14.31 | 14.32 | 13.95 | 13.95 | 13.95 | 413,817 |
| 29 Apr 2024 | 14.11 | 14.37 | 14.10 | 14.32 | 14.32 | 362,786 |
| 26 Apr 2024 | 14.21 | 14.24 | 14.09 | 14.09 | 14.09 | 402,837 |
| 25 Apr 2024 | 14.34 | 14.36 | 14.06 | 14.10 | 14.10 | 379,487 |
| 24 Apr 2024 | 14.47 | 14.48 | 14.28 | 14.28 | 14.28 | 338,032 |
| 23 Apr 2024 | 14.52 | 14.54 | 14.36 | 14.38 | 14.38 | 318,398 |
| 22 Apr 2024 | 14.60 | 14.63 | 14.45 | 14.52 | 14.52 | 452,914 |
| 19 Apr 2024 | 14.30 | 14.67 | 14.28 | 14.56 | 14.56 | 608,744 |
| 18 Apr 2024 | 14.44 | 14.47 | 14.18 | 14.46 | 14.46 | 420,642 |
| 17 Apr 2024 | 14.16 | 14.44 | 14.11 | 14.41 | 14.41 | 673,336 |
| 16 Apr 2024 | 14.04 | 14.31 | 13.84 | 14.24 | 14.24 | 802,925 |
| 16 Apr 2024 | 0.7651 Dividend | |||||
| 15 Apr 2024 | 14.60 | 14.92 | 14.39 | 14.86 | 14.09 | 1,150,570 |
| 12 Apr 2024 | 14.69 | 14.89 | 14.67 | 14.85 | 14.09 | 665,979 |
| 11 Apr 2024 | 14.78 | 14.85 | 14.57 | 14.64 | 13.89 | 448,606 |
| 10 Apr 2024 | 14.84 | 14.86 | 14.70 | 14.76 | 14.00 | 507,905 |
| 09 Apr 2024 | 14.89 | 14.91 | 14.73 | 14.75 | 13.99 | 411,139 |
| 08 Apr 2024 | 14.82 | 15.01 | 14.80 | 14.88 | 14.11 | 658,441 |
| 05 Apr 2024 | 14.79 | 14.82 | 14.71 | 14.78 | 14.02 | 473,290 |
| 04 Apr 2024 | 14.89 | 14.89 | 14.74 | 14.88 | 14.11 | 372,450 |
| 03 Apr 2024 | 14.88 | 14.94 | 14.71 | 14.87 | 14.10 | 489,393 |
| 02 Apr 2024 | 14.95 | 14.98 | 14.65 | 14.81 | 14.05 | 639,404 |
| 28 Mar 2024 | 14.60 | 14.87 | 14.54 | 14.79 | 14.03 | 657,133 |
| 27 Mar 2024 | 14.61 | 14.66 | 14.48 | 14.59 | 13.84 | 414,222 |
| 26 Mar 2024 | 14.61 | 14.67 | 14.54 | 14.65 | 13.90 | 562,763 |
| 25 Mar 2024 | 14.40 | 14.63 | 14.39 | 14.60 | 13.85 | 604,610 |
| 22 Mar 2024 | 14.19 | 14.36 | 14.16 | 14.27 | 13.54 | 605,991 |
| 21 Mar 2024 | 14.10 | 14.25 | 14.00 | 14.20 | 13.47 | 859,950 |
| 20 Mar 2024 | 14.05 | 14.10 | 13.99 | 14.01 | 13.29 | 217,027 |
| 19 Mar 2024 | 14.04 | 14.16 | 13.95 | 14.05 | 13.33 | 461,308 |
| 18 Mar 2024 | 13.85 | 14.05 | 13.81 | 14.00 | 13.28 | 778,686 |
| 15 Mar 2024 | 13.82 | 13.93 | 13.78 | 13.90 | 13.18 | 1,224,621 |
| 14 Mar 2024 | 13.86 | 13.93 | 13.77 | 13.81 | 13.10 | 339,011 |
| 13 Mar 2024 | 13.77 | 13.88 | 13.69 | 13.83 | 13.12 | 282,690 |
| 12 Mar 2024 | 13.84 | 13.86 | 13.73 | 13.78 | 13.07 | 393,838 |
| 11 Mar 2024 | 13.87 | 13.89 | 13.69 | 13.80 | 13.09 | 428,046 |
| 08 Mar 2024 | 13.92 | 13.98 | 13.81 | 13.91 | 13.19 | 466,774 |
| 07 Mar 2024 | 13.74 | 13.98 | 13.69 | 13.89 | 13.17 | 661,065 |
| 06 Mar 2024 | 13.65 | 13.84 | 13.62 | 13.80 | 13.09 | 392,808 |
| 05 Mar 2024 | 13.77 | 13.77 | 13.56 | 13.70 | 12.99 | 505,609 |
| 04 Mar 2024 | 13.62 | 13.80 | 13.60 | 13.80 | 13.09 | 623,400 |
| 01 Mar 2024 | 13.12 | 13.75 | 13.02 | 13.65 | 12.95 | 1,345,191 |
| 29 Feb 2024 | 13.14 | 13.44 | 12.87 | 13.14 | 12.46 | 2,061,873 |
| 28 Feb 2024 | 13.05 | 13.05 | 12.86 | 12.88 | 12.22 | 406,915 |
| 27 Feb 2024 | 12.85 | 13.03 | 12.84 | 13.01 | 12.34 | 468,539 |
| 26 Feb 2024 | 12.70 | 12.89 | 12.64 | 12.85 | 12.19 | 485,808 |
| 23 Feb 2024 | 12.63 | 12.73 | 12.62 | 12.72 | 12.07 | 303,922 |
| 22 Feb 2024 | 12.80 | 12.85 | 12.63 | 12.64 | 11.99 | 386,832 |
| 21 Feb 2024 | 12.35 | 12.60 | 12.33 | 12.58 | 11.93 | 463,231 |
| 20 Feb 2024 | 12.46 | 12.50 | 12.30 | 12.36 | 11.72 | 463,959 |
| 19 Feb 2024 | 12.52 | 12.58 | 12.44 | 12.46 | 11.82 | 298,538 |
| 16 Feb 2024 | 12.44 | 12.54 | 12.37 | 12.50 | 11.86 | 482,779 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.