SLB N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	52.520	53.063	52.520	52.710	49.303	3,148
2023-11-22	52.610	52.610	50.830	52.610	49.209	2,810
2023-11-21	52.650	52.650	51.990	52.485	49.092	3,581
2023-11-20	53.060	53.440	52.670	52.680	49.275	1,779
2023-11-17	52.335	53.330	52.240	53.200	49.761	3,008
2023-11-16	53.360	53.360	51.365	51.490	48.162	9,842
2023-11-15	54.595	54.670	53.455	53.590	50.126	2,820
2023-11-14	54.080	54.570	53.900	54.268	50.760	9,010
2023-11-13	53.310	54.250	53.030	54.250	50.743	2,459
2023-11-10	53.080	53.430	52.670	53.200	49.761	3,253
2023-11-09	53.080	53.340	53.010	53.095	49.663	4,713
2023-11-08	53.175	53.610	52.461	52.959	49.535	5,165
2023-11-07	55.400	55.400	53.590	53.640	50.173	211,137
2023-11-06	56.595	57.410	56.340	56.340	52.698	178,359
2023-11-03	57.015	57.720	56.600	57.078	53.388	7,184
2023-11-02	56.385	57.341	55.710	57.090	53.400	4,909
2023-11-01	56.420	56.686	55.610	56.105	52.478	3,868
2023-10-31	56.035	56.430	55.460	55.751	52.147	1,327
2023-10-30	55.510	56.500	55.414	56.230	52.595	4,086
2023-10-27	56.105	56.105	55.050	55.660	52.062	6,016
2023-10-26	56.205	56.552	55.290	55.770	52.165	2,956
2023-10-25	57.160	57.160	55.710	56.289	52.650	4,771
2023-10-24	58.185	59.000	57.190	57.559	53.838	16,363
2023-10-23	57.460	58.815	57.050	58.730	54.934	16,268
2023-10-20	59.585	60.180	56.820	58.574	54.788	53,070
2023-10-19	60.285	60.810	59.440	60.210	56.318	4,238
2023-10-18	60.500	61.182	60.500	60.730	56.804	15,909
2023-10-17	59.174	60.360	59.174	59.860	55.991	8,721
2023-10-16	58.790	59.710	58.790	59.670	55.813	3,189
2023-10-13	58.540	59.773	58.370	59.330	55.495	7,409
2023-10-12	58.340	59.530	57.791	57.791	54.055	15,029
2023-10-11	58.575	58.680	57.770	58.580	54.793	10,804
2023-10-10	58.110	58.960	57.960	58.770	54.971	25,049
2023-10-09	57.040	58.447	57.040	58.320	54.550	13,706
2023-10-06	55.535	57.070	54.840	55.980	52.361	8,489
2023-10-05	56.195	56.360	55.530	55.830	52.221	8,076
2023-10-04	57.740	57.740	55.505	55.570	51.978	10,764
2023-10-03	57.495	58.298	57.349	57.950	54.204	6,698
2023-10-02	58.460	58.460	56.881	57.772	54.037	10,711
2023-09-29	60.825	60.825	58.381	58.921	55.112	17,367
2023-09-28	60.755	61.350	60.382	60.382	56.479	5,407
2023-09-27	59.405	60.865	59.130	60.450	56.542	24,904
2023-09-26	59.565	59.670	59.060	59.462	55.618	2,305
2023-09-25	59.195	59.765	58.920	59.755	55.892	4,487
2023-09-22	59.030	59.497	59.030	59.300	55.467	5,008
2023-09-21	59.890	60.010	58.770	59.150	55.326	8,108
2023-09-20	60.360	60.959	60.055	60.442	56.535	113,826
2023-09-19	61.185	61.700	59.852	60.389	56.485	8,749
2023-09-18	60.900	61.779	60.900	61.242	57.283	10,272
2023-09-15	61.035	61.265	60.090	60.542	56.628	11,723
2023-09-14	61.230	61.559	61.230	61.402	57.433	1,017
2023-09-13	61.235	61.970	60.465	60.868	56.933	14,062
2023-09-12	60.882	61.935	60.882	61.869	57.870	8,645
2023-09-11	60.720	61.379	60.615	60.615	56.697	4,789
2023-09-08	60.564	61.112	60.564	60.799	56.869	4,110
2023-09-07	60.713	61.235	60.713	60.968	57.027	5,546
2023-09-06	60.350	61.015	60.350	60.863	56.928	10,420
2023-09-05	59.960	61.120	59.960	60.732	56.806	5,944
2023-09-01	59.491	60.385	59.491	60.069	55.955	7,554
2023-08-31	58.562	59.090	58.562	58.672	54.653	1,479

← NewerPage 13 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.