TipRanks
Go Ultimate55% OFF

SBM Offshore NV (0NIS) Historical Prices

GB:0NIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202634.6134.8433.9734.3434.34-1.38%14,5270.08
Oct 30, 202634.8235.1834.5234.8234.82-1.19%12,2140.07
Oct 29, 202635.0735.8634.9435.2435.24+0.17%192,3861.04
Oct 28, 202634.9835.3034.7135.1835.18+1.56%14,1320.08
Oct 27, 202634.3734.6634.2834.6434.64+0.64%4,4750.02
Oct 26, 202634.6334.9833.3634.4234.42-1.38%104,9330.56
Oct 23, 202634.0434.9534.0034.9034.90+3.50%23,1100.12
Oct 22, 202635.0735.3233.7233.7233.72-4.15%24,1210.12
Oct 21, 202635.0135.2434.6535.1835.18+1.09%5,9940.03
Oct 20, 202635.0535.2434.7234.8034.80-1.19%16,9750.08
Oct 19, 202635.6235.7435.0835.2235.22-0.28%490,6892.51
Oct 16, 202634.5235.4834.4635.3235.32+2.44%7,1030.04
Oct 15, 202635.3835.5034.3234.4834.48-3.20%87,3770.45
Oct 14, 202636.0636.5835.6235.6235.62-0.78%48,6760.25
Oct 13, 202635.6836.4035.5635.9035.90+0.34%24,3980.13
Oct 12, 202635.5736.2535.3835.7835.78-0.11%18,5850.10
Oct 09, 202635.6435.8635.3935.8235.82+0.67%52,4810.27
Oct 08, 202635.0935.9035.0235.5835.58+1.95%6,6140.03
Oct 07, 202634.9035.3234.7934.9034.90+0.63%8,8570.05
Oct 06, 202635.2035.5634.4234.6834.68-2.31%22,1060.11
Oct 05, 202634.6135.5434.4235.5035.50+2.36%16,8090.09
Oct 02, 202634.6134.7634.2434.6834.68-0.06%58,8940.30
Oct 01, 202634.8034.8234.2834.7034.70-1.03%14,6210.07
Sep 30, 202635.8335.9435.0635.0635.06-2.18%35,1980.18
Sep 29, 202636.7736.9835.7835.8435.84-3.37%33,7660.17
Sep 28, 202636.4637.4136.1037.0937.09+2.69%76,1310.38
Sep 25, 202636.5236.7435.8036.1236.12-1.58%31,1210.16
Sep 24, 202636.3536.8236.2436.7036.70-0.05%22,7290.11
Sep 23, 202636.0836.7835.8936.7236.72+1.02%14,6710.07
Sep 22, 202636.2736.5035.6036.3536.35+0.14%22,2050.11
Sep 21, 202636.4636.6936.2236.3036.30-1.00%25,8980.13
Sep 18, 202636.6136.8536.1936.6736.67+0.18%1,105,9806.00
Sep 17, 202636.1836.8636.0836.6036.60+0.22%17,8970.10
Sep 16, 202636.0036.7135.9436.5236.52+2.64%29,3990.16
Sep 15, 202635.1335.9235.0235.5835.58-0.25%29,2350.16
Sep 14, 202635.9136.0635.1035.6735.67+0.43%49,4500.27
Sep 11, 202635.6435.9435.4235.5235.52-1.16%19,8330.11
Sep 10, 202635.9336.2435.5635.9435.94-1.41%196,1151.07
Sep 09, 202636.5636.7035.9836.4536.45-0.39%27,9890.15
Sep 08, 202636.3536.7836.3536.5936.59+1.51%24,8580.14
Sep 07, 202635.4336.2635.4636.0536.05+2.22%19,6780.11
Sep 04, 202635.6035.6835.1835.2635.26-0.48%31,0290.17
Sep 03, 202634.9035.6134.9235.4335.43+1.30%16,3480.08
Sep 02, 202635.8935.9634.5434.9834.98-1.90%46,8280.23
Sep 01, 202635.1135.8235.1235.6635.66+0.58%20,9770.10
Aug 31, 202634.9235.6034.4735.4535.45+3.84%18,6310.09
Aug 28, 202634.3334.6534.0434.1434.14-0.21%1,818,54610.03
Aug 27, 202634.2934.5433.9034.2134.21+0.33%19,0420.10
Aug 26, 202634.2934.3533.9434.1034.10-0.56%40,8270.22
Aug 25, 202633.8134.5033.7234.2934.29+0.99%47,7450.26