SLB N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	49.000	49.000	48.549	48.905	46.225	5,265
2024-02-22	49.060	49.565	48.833	49.265	46.565	5,180
2024-02-21	48.600	49.270	48.600	49.091	46.401	10,135
2024-02-20	48.803	48.850	48.430	48.602	45.938	7,461
2024-02-16	48.633	48.880	48.260	48.731	46.060	5,164
2024-02-15	47.625	48.830	47.590	48.510	45.851	8,116
2024-02-14	47.930	47.930	47.281	47.560	44.953	9,189
2024-02-13	48.128	48.168	47.000	47.491	44.888	7,669
2024-02-12	47.480	48.612	47.480	48.455	45.799	11,374
2024-02-09	47.745	47.798	46.920	47.140	44.556	7,856
2024-02-08	47.425	47.779	47.120	47.269	44.678	9,274
2024-02-07	48.043	48.300	47.115	47.450	44.849	5,913
2024-02-06	48.581	48.581	47.840	48.270	45.624	4,857
2024-02-05	48.989	48.989	48.310	48.670	45.742	7,523
2024-02-02	49.202	49.202	48.488	48.760	45.827	4,770
2024-02-01	48.823	49.550	48.368	48.860	45.921	11,246
2024-01-31	49.088	50.000	48.260	48.937	45.993	13,253
2024-01-30	51.230	51.230	47.802	49.209	46.249	105,836
2024-01-29	52.960	52.960	52.390	52.680	49.511	6,514
2024-01-26	52.020	53.230	52.020	52.905	49.723	6,265
2024-01-25	51.825	52.320	51.380	51.930	48.806	25,656
2024-01-24	50.630	51.560	50.630	51.370	48.280	3,041
2024-01-23	50.795	51.520	50.290	50.420	47.387	4,525
2024-01-22	49.820	51.339	49.330	51.220	48.139	11,750
2024-01-19	49.105	50.290	49.105	49.742	46.750	18,886
2024-01-18	48.135	48.480	47.750	48.460	45.545	8,217
2024-01-17	48.579	48.579	47.190	47.900	45.019	6,437
2024-01-16	48.965	50.120	48.760	48.760	45.827	151,664
2024-01-12	49.335	49.830	49.335	49.665	46.678	3,874
2024-01-11	48.850	48.850	48.340	48.720	45.789	6,948
2024-01-10	48.860	48.860	47.891	48.099	45.206	37,544
2024-01-09	49.900	49.900	48.749	48.760	45.827	8,363
2024-01-08	51.500	51.500	49.454	49.938	46.934	12,143
2024-01-05	51.860	52.571	51.690	52.088	48.955	28,395
2024-01-04	52.880	53.268	52.000	52.000	48.872	25,156
2024-01-03	52.220	52.891	51.684	52.798	49.622	5,954
2024-01-02	52.538	52.730	52.015	52.225	49.084	4,873
2023-12-29	52.320	52.320	51.791	52.060	48.929	4,071
2023-12-28	52.990	52.990	52.420	52.480	49.323	6,025
2023-12-27	53.042	53.860	53.042	53.042	49.852	4,922
2023-12-22	53.130	53.390	52.760	53.200	50.000	2,537
2023-12-21	52.910	52.910	52.230	52.330	49.182	1,492
2023-12-20	52.935	53.937	52.605	53.500	50.282	9,459
2023-12-19	52.413	53.050	52.300	52.790	49.615	5,255
2023-12-18	52.350	53.690	52.350	52.370	49.220	3,442
2023-12-15	52.278	52.402	51.681	52.040	48.910	3,459
2023-12-14	49.890	52.560	49.890	52.000	48.872	7,299
2023-12-13	48.813	49.520	48.440	48.945	46.001	3,394
2023-12-12	49.170	49.170	48.216	49.040	46.090	3,903
2023-12-11	49.078	49.560	48.869	49.195	46.236	7,826
2023-12-08	48.683	49.100	48.145	48.510	45.592	2,203
2023-12-07	49.233	49.405	48.150	48.190	45.291	5,491
2023-12-06	50.565	50.565	48.990	49.529	46.549	6,266
2023-12-05	51.538	51.670	50.592	50.660	47.613	4,608
2023-12-04	52.280	52.460	51.480	52.320	48.938	3,905
2023-12-01	52.555	53.050	51.880	52.501	49.107	2,429
2023-11-30	51.910	53.330	51.560	52.070	48.704	6,829
2023-11-29	52.548	52.700	51.540	52.360	48.975	5,915
2023-11-28	52.840	52.840	52.216	52.350	48.966	2,792
2023-11-27	52.470	52.470	51.780	52.270	48.891	2,911

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-10	0.2950 USD
2025-12-02	0.2850 USD
2025-09-02	0.2850 USD
2025-06-03	0.2850 USD
2025-02-05	0.2850 USD
2024-12-04	0.2750 USD
2024-09-04	0.2750 USD
2024-06-05	0.2750 USD
2024-02-06	0.2750 USD
2023-12-05	0.2500 USD
2023-09-05	0.2500 USD
2023-06-06	0.2500 USD
2023-02-07	0.2500 USD
2022-12-06	0.1750 USD
2022-09-06	0.1750 USD
2022-05-31	0.1750 USD
2022-02-08	0.1250 USD
2021-11-30	0.1250 USD
2021-08-31	0.1250 USD
2021-06-01	0.1250 USD
2021-02-16	0.1250 USD
2020-12-01	0.1250 USD
2020-09-01	0.1250 USD
2020-06-02	0.1250 USD
2020-02-11	0.4966 USD
2019-12-03	0.4966 USD
2019-09-03	0.4966 USD
2019-06-04	0.4966 USD
2019-02-12	0.4966 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.