SBM OFFSHORE - Price History
Monthly price history for SBMO.AS (SBM OFFSHORE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €13.92 | €13.92 |
| April 2024 | €13.95 | €13.95 |
| March 2024 | €14.03 | €14.79 |
| February 2024 | €12.46 | €13.14 |
| January 2024 | €11.24 | €11.85 |
| December 2023 | €11.81 | €12.45 |
| November 2023 | €11.58 | €12.21 |
| October 2023 | €11.14 | €11.75 |
| September 2023 | €11.79 | €12.43 |
| August 2023 | €12.68 | €13.37 |
| July 2023 | €12.53 | €13.21 |
| June 2023 | €11.91 | €12.56 |
| May 2023 | €12.06 | €12.71 |
| April 2023 | €12.15 | €12.81 |
| March 2023 | €12.04 | €13.68 |
| February 2023 | €12.21 | €13.86 |
| January 2023 | €12.70 | €14.42 |
| December 2022 | €12.91 | €14.66 |
| November 2022 | €13.39 | €15.20 |
| October 2022 | €12.06 | €13.70 |
| September 2022 | €11.36 | €12.90 |
| August 2022 | €12.27 | €13.94 |
| July 2022 | €11.98 | €13.61 |
| June 2022 | €11.39 | €12.94 |
| May 2022 | €13.32 | €15.13 |
| April 2022 | €12.15 | €13.80 |
| March 2022 | €11.93 | €14.42 |
| February 2022 | €11.21 | €13.55 |
| January 2022 | €11.62 | €14.04 |
| December 2021 | €10.84 | €13.10 |
| November 2021 | €10.30 | €12.44 |
| October 2021 | €11.30 | €13.66 |
| September 2021 | €12.74 | €15.40 |
| August 2021 | €12.77 | €15.43 |
| July 2021 | €10.12 | €12.24 |
| June 2021 | €10.60 | €12.82 |
| May 2021 | €11.70 | €14.14 |
| April 2021 | €11.98 | €14.48 |
| March 2021 | €12.30 | €15.62 |
| February 2021 | €11.56 | €14.68 |
| January 2021 | €11.15 | €14.16 |
| December 2020 | €12.25 | €15.56 |
| November 2020 | €12.46 | €15.82 |
| October 2020 | €10.89 | €13.84 |
| September 2020 | €10.75 | €13.66 |
| August 2020 | €11.40 | €14.48 |
| July 2020 | €10.34 | €13.14 |
| June 2020 | €10.24 | €13.02 |
| May 2020 | €9.67 | €12.29 |
| April 2020 | €9.10 | €11.56 |
| March 2020 | €8.90 | €12.04 |
| February 2020 | €10.52 | €14.24 |
| January 2020 | €11.49 | €15.54 |
| December 2019 | €12.27 | €16.59 |
| November 2019 | €11.31 | €15.30 |
| October 2019 | €11.40 | €15.42 |
| September 2019 | €11.28 | €15.25 |
| August 2019 | €11.26 | €15.23 |
| July 2019 | €13.27 | €17.95 |
| June 2019 | €12.56 | €16.98 |
| May 2019 | €11.71 | €15.84 |
| April 2019 | €12.22 | €16.52 |
| March 2019 | €12.30 | €16.96 |
| February 2019 | €12.03 | €16.59 |
| January 2019 | €10.46 | €14.42 |
| December 2018 | €9.37 | €12.92 |
| November 2018 | €9.72 | €13.40 |
| October 2018 | €11.08 | €15.28 |
| September 2018 | €11.30 | €15.59 |
| August 2018 | €10.10 | €13.92 |
| July 2018 | €9.63 | €13.28 |
| June 2018 | €9.66 | €13.32 |
| May 2018 | €9.81 | €13.52 |
| April 2018 | €10.10 | €13.93 |
| March 2018 | €9.28 | €13 |
| February 2018 | €9.98 | €13.98 |
| January 2018 | €10.74 | €15.03 |
| December 2017 | €10.48 | €14.67 |
| November 2017 | €9.95 | €13.94 |
| October 2017 | €10.94 | €15.32 |
| September 2017 | €10.96 | €15.34 |
| August 2017 | €9.60 | €13.44 |
| July 2017 | €10.44 | €14.61 |
| June 2017 | €10.02 | €14.03 |
| May 2017 | €9.79 | €13.71 |
| April 2017 | €10.80 | €15.12 |
| March 2017 | €10.83 | €15.38 |
| February 2017 | €10.22 | €14.52 |
| January 2017 | €10.59 | €15.04 |
| December 2016 | €10.50 | €14.92 |
| November 2016 | €9.59 | €13.62 |
| October 2016 | €9.22 | €13.08 |
| September 2016 | €8.90 | €12.64 |
| August 2016 | €9.25 | €13.13 |
| July 2016 | €8.42 | €11.95 |
| June 2016 | €7.38 | €10.48 |
| May 2016 | €7.48 | €10.62 |
| April 2016 | €8.24 | €11.70 |
| March 2016 | €7.74 | €11.18 |
| February 2016 | €8.08 | €11.68 |
| January 2016 | €8.39 | €12.12 |
| December 2015 | €8.07 | €11.66 |
| November 2015 | €9.20 | €13.30 |
| October 2015 | €8.62 | €12.46 |
| September 2015 | €7.82 | €11.30 |
| August 2015 | €7.37 | €10.65 |
| July 2015 | €7.68 | €11.10 |
| June 2015 | €7.36 | €10.63 |
| May 2015 | €8.39 | €12.13 |
| April 2015 | €7.99 | €11.55 |
| March 2015 | €8.01 | €11.58 |
| February 2015 | €7.26 | €10.50 |
| January 2015 | €6.70 | €9.69 |
| December 2014 | €6.77 | €9.78 |
| November 2014 | €7.51 | €10.86 |
| October 2014 | €6.91 | €9.98 |
| September 2014 | €7.95 | €11.50 |
| August 2014 | €8.06 | €11.66 |
| July 2014 | €6.96 | €10.06 |
| June 2014 | €8.15 | €11.78 |
| May 2014 | €8.26 | €11.94 |
| April 2014 | €9.11 | €13.16 |
| March 2014 | €9.14 | €13.22 |
| February 2014 | €7.76 | €11.22 |
| January 2014 | €9.89 | €14.30 |
| December 2013 | €10.24 | €14.80 |
| November 2013 | €10.18 | €14.72 |
| October 2013 | €10.68 | €15.43 |
| September 2013 | €10.13 | €14.64 |
| August 2013 | €10.28 | €14.86 |
| July 2013 | €10.07 | €14.55 |
| June 2013 | €8.94 | €12.92 |
| May 2013 | €9.80 | €14.16 |
| April 2013 | €8.46 | €12.22 |
| March 2013 | €8.76 | €12.91 |
| February 2013 | €7.29 | €10.74 |
| January 2013 | €7.68 | €11.30 |
| December 2012 | €7.14 | €10.52 |
| November 2012 | €5.86 | €8.63 |
| October 2012 | €6.84 | €10.08 |
| September 2012 | €7.53 | €11.09 |
| August 2012 | €7.63 | €11.24 |
| July 2012 | €6.74 | €9.92 |
| June 2012 | €7.39 | €10.88 |
| May 2012 | €7.17 | €10.56 |
| April 2012 | €9.32 | €13.72 |
| March 2012 | €10.40 | €15.32 |
| February 2012 | €9.25 | €13.62 |
| January 2012 | €8.80 | €12.96 |
| December 2011 | €10.81 | €15.92 |
| November 2011 | €10.81 | €15.92 |
| October 2011 | €10.86 | €16 |
| September 2011 | €8.94 | €13.17 |
| August 2011 | €9.84 | €14.50 |
| July 2011 | €11.42 | €16.82 |
| June 2011 | €12.38 | €18.24 |
| May 2011 | €12.42 | €18.30 |
| April 2011 | €13.06 | €19.76 |
| March 2011 | €13.54 | €20.48 |
| February 2011 | €12.04 | €18.20 |
| January 2011 | €11.51 | €17.41 |
| December 2010 | €11.08 | €16.76 |
| November 2010 | €10.13 | €15.32 |
| October 2010 | €9.69 | €14.66 |
| September 2010 | €9.19 | €13.90 |
| August 2010 | €7.94 | €12 |
| July 2010 | €8 | €12.10 |
| June 2010 | €7.80 | €11.80 |
| May 2010 | €8.53 | €12.90 |
| April 2010 | €9.85 | €14.90 |
| March 2010 | €9.50 | €14.82 |
| February 2010 | €8.35 | €13.03 |
| January 2010 | €9.10 | €14.19 |
| December 2009 | €8.83 | €13.78 |
| November 2009 | €8.06 | €12.57 |
| October 2009 | €8.38 | €13.07 |
| September 2009 | €9.32 | €14.53 |
| August 2009 | €9.30 | €14.50 |
| July 2009 | €8.60 | €13.42 |
| June 2009 | €7.80 | €12.17 |
| May 2009 | €7.62 | €11.89 |
| April 2009 | €7.43 | €12.30 |
| March 2009 | €6.06 | €10.03 |
| February 2009 | €6.32 | €10.46 |
| January 2009 | €5.72 | €9.48 |
| December 2008 | €5.65 | €9.35 |
| November 2008 | €7.38 | €12.21 |
| October 2008 | €8.27 | €13.68 |
| September 2008 | €9.08 | €15.02 |
| August 2008 | €10 | €16.55 |
| July 2008 | €8.72 | €14.43 |
| June 2008 | €14.16 | €23.44 |
| May 2008 | €15.42 | €25.52 |
| April 2008 | €14.50 | €24.56 |
| March 2008 | €12.06 | €20.43 |
| February 2008 | €12.63 | €21.40 |
| January 2008 | €11.40 | €19.31 |
| December 2007 | €12.75 | €21.60 |
| November 2007 | €14.03 | €23.76 |
| October 2007 | €15.68 | €26.56 |
| September 2007 | €16.28 | €27.57 |
| August 2007 | €16.24 | €27.51 |
| July 2007 | €17.90 | €30.32 |
| June 2007 | €16.71 | €28.30 |
| May 2007 | €16.22 | €27.47 |
| April 2007 | €15.28 | €26.46 |
| March 2007 | €15.59 | €26.99 |
| February 2007 | €15.53 | €26.89 |
| January 2007 | €15.62 | €27.04 |
| December 2006 | €15.05 | €26.05 |
| November 2006 | €14.16 | €24.52 |
| October 2006 | €13.40 | €23.19 |
| September 2006 | €12.38 | €21.43 |
| August 2006 | €12.37 | €21.41 |
| July 2006 | €12.46 | €21.58 |
| June 2006 | €12.04 | €20.84 |
| May 2006 | €12.08 | €83.65 |
| April 2006 | €11.88 | €85.05 |
| March 2006 | €11.56 | €82.75 |
| February 2006 | €11.55 | €82.70 |
| January 2006 | €11.66 | €83.45 |
| December 2005 | €9.53 | €68.25 |
| November 2005 | €9.31 | €66.65 |
| October 2005 | €9.01 | €64.50 |
| September 2005 | €9.69 | €69.40 |
| August 2005 | €9.07 | €64.90 |
| July 2005 | €8.42 | €60.30 |
| June 2005 | €7.92 | €56.70 |
| May 2005 | €7.28 | €52.10 |
| April 2005 | €6.86 | €50.45 |
| March 2005 | €6.67 | €49 |
| February 2005 | €6.82 | €50.10 |
| January 2005 | €6.59 | €48.41 |
| December 2004 | €6.36 | €46.74 |
| November 2004 | €6.26 | €46.03 |
| October 2004 | €6.11 | €44.89 |
| September 2004 | €5.67 | €41.68 |
| August 2004 | €5.38 | €39.50 |
| July 2004 | €4.80 | €35.30 |
| June 2004 | €5.20 | €38.23 |
| May 2004 | €5.21 | €38.32 |
| April 2004 | €5.18 | €39.29 |
| March 2004 | €5.52 | €41.93 |
| February 2004 | €5.15 | €39.10 |
| January 2004 | €5.42 | €41.17 |
| December 2003 | €5.66 | €43 |
| November 2003 | €5.14 | €39 |
| October 2003 | €4.83 | €36.70 |
| September 2003 | €5.82 | €44.20 |
| August 2003 | €6.06 | €46 |
| July 2003 | €6.04 | €45.85 |
| June 2003 | €5.86 | €44.46 |
| May 2003 | €5.93 | €45.01 |
| April 2003 | €5.89 | €46.25 |
| March 2003 | €4.98 | €39.08 |
| February 2003 | €5.25 | €41.25 |
| January 2003 | €5.72 | €44.95 |
| December 2002 | €6.40 | €50.30 |
| November 2002 | €6.18 | €48.50 |
| October 2002 | €5.70 | €44.80 |
| September 2002 | €5.86 | €46 |
| August 2002 | €6.52 | €51.25 |
| July 2002 | €6.81 | €53.50 |
| June 2002 | €7.71 | €60.55 |
| May 2002 | €7.80 | €62.60 |
| April 2002 | €7.76 | €62.35 |
| March 2002 | €7.22 | €57.95 |
| February 2002 | €7.36 | €59.10 |
| January 2002 | €6.95 | €55.80 |
| December 2001 | €6.54 | €52.50 |
| November 2001 | €6.24 | €50.10 |
| October 2001 | €6.90 | €55.45 |
| September 2001 | €5.91 | €47.45 |
| August 2001 | €6.87 | €55.20 |
| July 2001 | €6.68 | €53.65 |
| June 2001 | €7.41 | €59.50 |
| May 2001 | €7.09 | €58.15 |
| April 2001 | €6.34 | €52 |
| March 2001 | €6.95 | €57 |
| February 2001 | €7.02 | €57.60 |
| January 2001 | €6.22 | €51 |
| December 2000 | €6.09 | €50 |
| November 2000 | €6.40 | €52.55 |
| October 2000 | €6.34 | €52 |
| September 2000 | €6.95 | €57 |
| August 2000 | €7.13 | €58.50 |
| July 2000 | €6.34 | €52 |
| June 2000 | €6.22 | €51 |
| May 2000 | €5.89 | €48.35 |
| April 2000 | €5.29 | €44.50 |
| March 2000 | €5.31 | €44.70 |
| February 2000 | €4.16 | €35 |
| January 2000 | €4.75 | €40 |
| December 1999 | €4.31 | €36.25 |
| November 1999 | €4.56 | €38.40 |
| October 1999 | €4.90 | €41.25 |
| September 1999 | €5.54 | €46.60 |
| August 1999 | €5.29 | €44.55 |
| July 1999 | €5.05 | €42.50 |
| June 1999 | €4.51 | €38 |
| May 1999 | €4.32 | €37.50 |
| April 1999 | €4.94 | €42.90 |
| March 1999 | €4.03 | €35 |
| February 1999 | €3.38 | €29.40 |
| January 1999 | €4.27 | €37.10 |
| December 1998 | €4.08 | €35.40 |
| November 1998 | €4.23 | €36.76 |
| October 1998 | €4.42 | €38.34 |
| September 1998 | €4.60 | €39.93 |
| August 1998 | €4.98 | €43.29 |
| July 1998 | €5.43 | €47.19 |
| June 1998 | €5.98 | €51.96 |
| May 1998 | €5.78 | €51.19 |
| April 1998 | €6.02 | €53.36 |
| March 1998 | €5.89 | €52.23 |
| February 1998 | €6.08 | €53.86 |
| January 1998 | €5.68 | €50.37 |
| December 1997 | €5.39 | €47.74 |
| November 1997 | €5.42 | €48.06 |
| October 1997 | €6.11 | €54.18 |
| September 1997 | €6.42 | €56.95 |
| August 1997 | €5.96 | €52.86 |
| July 1997 | €5.72 | €50.69 |
| June 1997 | €5.49 | €48.69 |
| May 1997 | €5.22 | €47.10 |
| April 1997 | €4.84 | €43.65 |
| March 1997 | €5.04 | €45.47 |
| February 1997 | €5.31 | €47.92 |
| January 1997 | €5.43 | €48.96 |
| December 1996 | €4.97 | €44.79 |
| November 1996 | €4.86 | €43.84 |
| October 1996 | €4.76 | €42.97 |
| September 1996 | €4.53 | €40.89 |
| August 1996 | €4.53 | €40.84 |
| July 1996 | €4.08 | €36.76 |
| June 1996 | €4.23 | €38.12 |
| May 1996 | €3.96 | €35.76 |
| April 1996 | €3.31 | €30.54 |
| March 1996 | €3.32 | €30.58 |
| February 1996 | €3.08 | €28.36 |
| January 1996 | €2.92 | €26.91 |
| December 1995 | €2.66 | €24.50 |
| November 1995 | €2.40 | €22.14 |
| October 1995 | €2.21 | €20.38 |
| September 1995 | €2.23 | €20.56 |
| August 1995 | €2.36 | €21.74 |
| July 1995 | €2.35 | €21.69 |
| June 1995 | €2.17 | €19.97 |
| May 1995 | €2.01 | €19.20 |
| April 1995 | €2.02 | €19.24 |
| March 1995 | €1.82 | €17.38 |
| February 1995 | €1.90 | €18.15 |
| January 1995 | €1.95 | €18.60 |
| December 1994 | €2.09 | €19.92 |
| November 1994 | €1.98 | €18.83 |
| October 1994 | €2.04 | €19.42 |
| September 1994 | €1.97 | €18.74 |
| August 1994 | €2.06 | €19.65 |
| July 1994 | €1.96 | €18.65 |
| June 1994 | €1.73 | €16.52 |
| May 1994 | €1.80 | €17.15 |
| April 1994 | €1.80 | €17.74 |
| March 1994 | €1.87 | €18.42 |
| February 1994 | €2.02 | €19.83 |
| January 1994 | €1.75 | €17.24 |
| December 1993 | €1.80 | €17.65 |
| November 1993 | €1.83 | €17.97 |
| October 1993 | €1.80 | €17.70 |
| September 1993 | €1.69 | €16.65 |
| August 1993 | €1.76 | €17.33 |
| July 1993 | €1.50 | €14.79 |
| June 1993 | €1.52 | €14.98 |
| May 1993 | €1.43 | €56.22 |
| April 1993 | €1.30 | €52.78 |
| March 1993 | €1.16 | €47.42 |
| February 1993 | €1.08 | €43.93 |
| January 1993 | €1.09 | €44.24 |
| December 1992 | €0.96 | €39.25 |
| November 1992 | €0.94 | €38.12 |
| October 1992 | €0.96 | €39.02 |
| September 1992 | €0.92 | €37.66 |
| August 1992 | €0.93 | €37.94 |
| July 1992 | €0.85 | €34.67 |
| June 1992 | €0.79 | €32.31 |
| May 1992 | €0.84 | €34.26 |
| April 1992 | €0.73 | €31.22 |
| March 1992 | €0.62 | €26.77 |
| February 1992 | €0.66 | €28.27 |
| January 1992 | €0.65 | €28 |
| December 1991 | €0.58 | €24.82 |
| November 1991 | €0.61 | €26.09 |
| October 1991 | €0.63 | €27.23 |
| September 1991 | €0.64 | €27.59 |
| August 1991 | €0.63 | €27.23 |
| July 1991 | €0.66 | €28.45 |
| June 1991 | €0.61 | €27.82 |
| May 1991 | €0.62 | €28.13 |
| April 1991 | €0.61 | €27.54 |
| March 1991 | €0.52 | €23.60 |
| February 1991 | €0.54 | €24.41 |
| January 1991 | €0.46 | €20.74 |
| December 1990 | €0.46 | €20.87 |
| November 1990 | €0.53 | €23.91 |
| October 1990 | €0.53 | €23.82 |
| September 1990 | €0.54 | €24.28 |
| August 1990 | €0.54 | €24.46 |
| July 1990 | €0.53 | €24.05 |
| April 1990 | €0.47 | €22.33 |
SBMO.AS
Price: €13.92
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.96%
Payout Ratio: 33.33%
Payout Ratio Range:
Dividend Per Share: 0.83 EUR
Earnings Per Share: 2.52 EUR
P/E Ratio: 5.13
Exchange: AMS
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 211822
Market Capitalization: 2.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 9
DGR3: 8.90%
DGR5: 24.24%