SBM Offshore NV (GB:0NIS)
LSE:0NIS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
35.97
37.00
35.14
36.69
36.69
+2.83%
941,751
9.45
Apr 08, 2026
35.97
36.52
34.54
35.68
35.68
-2.40%
870,085
10.09
Apr 07, 2026
36.00
36.90
35.40
36.56
36.56
+4.09%
78,990
0.93
Apr 06, 2026
35.12
35.60
34.22
35.12
35.12
0.00%
0
0.00
Apr 03, 2026
35.12
35.60
34.22
35.12
35.12
0.00%
0
0.00
Apr 02, 2026
34.46
35.60
34.22
35.12
35.12
+1.74%
60,539
0.61
Apr 01, 2026
34.00
34.70
34.28
34.52
34.52
-0.40%
137,933
1.40
Mar 31, 2026
34.33
34.94
33.26
34.66
34.66
+0.26%
19,320
0.20
Mar 30, 2026
34.08
35.16
33.80
34.57
34.57
-0.81%
24,160
0.25
Mar 27, 2026
35.47
35.52
34.50
34.85
34.85
-0.80%
36,770
0.38
Mar 26, 2026
34.90
35.58
34.00
35.14
35.14
+0.11%
30,982
0.32
Mar 25, 2026
34.73
35.30
34.28
35.10
35.10
+2.54%
25,067
0.26
Mar 24, 2026
33.81
34.72
33.06
34.23
34.23
+3.91%
34,935
0.36
Mar 23, 2026
32.50
33.74
31.90
32.94
32.94
-2.22%
49,311
0.51
Mar 20, 2026
34.25
34.44
33.04
33.69
33.69
-1.17%
76,838
0.80
Mar 19, 2026
33.87
34.58
33.60
34.09
34.09
+1.90%
107,768
1.06
Mar 18, 2026
33.28
33.54
32.52
33.45
33.45
+0.76%
27,349
0.26
Mar 17, 2026
32.82
33.60
32.70
33.20
33.20
+0.55%
7,711
0.07
Mar 16, 2026
32.67
33.08
32.30
33.02
33.02
-0.14%
26,546
0.25
Mar 13, 2026
31.62
33.34
32.08
33.07
33.07
+0.57%
51,181
0.48
Mar 12, 2026
33.93
34.16
32.38
32.88
32.88
-2.05%
72,509
0.69
Mar 11, 2026
33.38
33.70
32.84
33.57
33.57
+2.27%
292,422
2.89
Mar 10, 2026
32.48
33.24
32.16
32.82
32.82
+4.37%
27,418
0.27
Mar 09, 2026
29.78
32.10
30.00
31.45
31.45
+1.84%
38,690
0.37
Mar 06, 2026
30.29
31.12
30.40
30.88
30.88
-0.82%
19,528
0.17
Mar 05, 2026
31.41
31.90
30.80
31.14
31.14
-0.84%
24,231
0.22
Mar 04, 2026
31.01
31.54
31.06
31.40
31.40
+0.26%
25,675
0.23
Mar 03, 2026
31.41
31.82
30.48
31.32
31.32
-2.13%
31,336
0.28
Mar 02, 2026
32.40
33.30
31.34
32.00
32.00
-1.48%
121,583
1.09
Feb 27, 2026
32.50
33.00
32.10
32.48
32.48
+0.29%
26,047
0.22
Feb 26, 2026
32.50
32.94
31.57
32.39
32.39
+0.06%
89,635
0.77
Feb 25, 2026
31.51
32.68
31.34
32.37
32.37
+1.89%
124,616
1.08
Feb 24, 2026
31.20
32.04
31.32
31.77
31.77
+2.54%
211,071
1.88
Feb 23, 2026
31.01
31.20
30.84
30.98
30.98
+0.45%
11,109
0.09
Feb 20, 2026
30.98
31.24
30.66
30.84
30.84
-0.93%
31,069
0.25
Feb 19, 2026
30.61
31.42
30.74
31.13
31.13
+0.33%
9,237
0.07
Feb 18, 2026
29.51
31.18
30.28
31.03
31.03
+1.91%
50,141
0.41
Feb 17, 2026
30.80
30.64
30.20
30.45
30.45
+2.31%
20,706
0.17
Feb 16, 2026
29.60
30.70
29.80
30.60
30.60
+2.83%
14,043
0.11
Feb 13, 2026
29.51
30.06
29.52
29.76
29.76
-1.62%
19,180
0.15
Feb 12, 2026
29.24
30.42
29.76
30.25
30.25
+2.36%
13,489
0.10
Feb 11, 2026
29.78
29.90
29.38
29.55
29.55
-0.47%
31,609
0.24
Feb 10, 2026
29.22
30.10
29.40
29.69
29.69
+0.62%
319,365
2.50
Feb 09, 2026
29.49
29.72
29.20
29.51
29.51
+0.10%
95,205
0.75
Feb 06, 2026
28.75
29.52
29.06
29.48
29.48
+1.19%
106,419
0.85
Feb 05, 2026
29.45
29.57
28.98
29.13
29.13
-2.46%
50,208
0.40
Feb 04, 2026
30.46
30.74
29.58
29.87
29.87
-0.56%
38,721
0.31
Feb 03, 2026
30.00
30.32
29.80
30.04
30.04
+0.85%
17,629
0.14
Feb 02, 2026
29.01
29.96
29.32
29.78
29.78
-1.59%
63,832
0.52
Jan 30, 2026
30.69
30.56
29.68
30.27
30.27
-2.52%
70,452
0.57
Rows: