Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	44.250	44.440	43.980	44.120	41.538	7,164,300
2024-08-21	44.540	44.680	44.110	44.200	41.614	5,529,900
2024-08-20	45.220	45.340	44.010	44.030	41.454	7,409,000
2024-08-19	45.140	45.780	45.010	45.360	42.706	8,046,500
2024-08-16	44.570	45.040	44.550	44.780	42.160	6,013,000
2024-08-15	44.470	45.120	44.340	45.040	42.405	7,940,000
2024-08-14	44.000	44.070	43.500	43.780	41.218	6,305,300
2024-08-13	43.600	43.970	43.390	43.770	41.209	5,253,400
2024-08-12	43.840	44.130	43.500	43.900	41.331	6,599,200
2024-08-09	43.480	43.810	43.320	43.550	41.002	5,418,000
2024-08-08	42.980	43.750	42.910	43.690	41.134	6,697,400
2024-08-07	43.990	44.420	42.810	42.860	40.352	9,259,000
2024-08-06	43.800	44.170	43.330	43.400	40.861	8,364,000
2024-08-05	43.480	44.300	43.320	43.770	41.209	13,010,800
2024-08-02	45.980	46.010	44.560	44.930	42.301	11,848,400
2024-08-01	48.280	48.330	46.250	46.660	43.930	8,952,100
2024-07-31	48.130	48.570	47.940	48.290	45.464	6,599,800
2024-07-30	47.540	47.950	47.150	47.610	44.824	9,880,400
2024-07-29	48.180	48.810	47.660	47.860	45.060	9,104,400
2024-07-26	48.790	49.310	48.160	48.830	45.973	8,231,500
2024-07-25	47.730	48.900	47.690	48.230	45.408	9,608,000
2024-07-24	49.100	49.180	47.860	48.030	45.220	8,552,900
2024-07-23	49.290	49.930	48.660	49.050	46.180	10,099,000
2024-07-22	49.340	50.520	49.230	49.440	46.547	11,212,800
2024-07-19	49.480	50.940	48.350	49.670	46.764	17,681,000
2024-07-18	48.770	49.340	48.580	48.720	45.869	10,758,700
2024-07-17	48.750	49.260	48.560	48.900	46.039	8,453,300
2024-07-16	47.510	48.950	47.440	48.720	45.869	8,220,200
2024-07-15	46.790	48.680	46.570	47.960	45.154	11,441,800
2024-07-12	46.760	46.760	46.160	46.420	43.704	6,584,000
2024-07-11	45.380	46.310	45.150	46.190	43.487	6,239,400
2024-07-10	45.100	45.300	44.780	45.280	42.631	8,538,300
2024-07-09	45.890	45.930	45.160	45.200	42.555	6,740,300
2024-07-08	46.010	46.350	45.780	46.240	43.534	5,470,400
2024-07-05	47.180	47.340	45.960	46.140	43.440	7,917,100
2024-07-03	47.020	47.540	46.910	47.310	44.542	6,655,500
2024-07-02	47.020	47.270	46.150	46.690	43.958	7,927,800
2024-07-01	47.480	47.480	46.480	46.580	43.854	8,464,000
2024-06-28	47.250	47.620	46.840	47.180	44.419	14,139,900
2024-06-27	46.480	47.040	46.390	47.010	44.259	9,948,000
2024-06-26	47.350	47.460	46.210	46.230	43.525	13,501,700
2024-06-25	46.980	47.640	46.910	47.520	44.739	14,237,000
2024-06-24	45.940	47.670	45.870	47.480	44.702	19,090,400
2024-06-21	45.670	46.000	45.460	45.660	42.988	26,455,400
2024-06-20	44.440	45.820	44.340	45.460	42.800	14,612,900
2024-06-18	44.280	45.190	43.810	44.440	41.840	13,068,900
2024-06-17	43.100	43.850	43.010	43.630	41.077	11,065,500
2024-06-14	43.460	43.460	42.610	43.000	40.484	12,740,300
2024-06-13	44.440	44.680	43.430	43.810	41.247	12,180,200
2024-06-12	45.420	45.500	44.670	44.710	42.094	8,142,100
2024-06-11	44.580	45.080	44.270	44.960	42.329	8,300,300
2024-06-10	44.550	45.300	43.940	44.980	42.348	12,966,600
2024-06-07	43.430	44.720	43.360	44.550	41.943	15,023,100
2024-06-06	43.070	43.750	42.770	43.660	41.105	10,522,200
2024-06-05	43.620	43.720	42.780	43.200	40.672	10,660,500
2024-06-04	43.750	43.860	42.960	43.410	40.611	15,700,900
2024-06-03	46.150	46.150	43.810	44.070	41.228	15,482,100
2024-05-31	45.660	46.030	45.460	45.890	42.931	41,723,600
2024-05-30	45.600	46.180	45.450	45.590	42.650	14,337,100
2024-05-29	46.000	46.420	45.410	45.640	42.697	13,138,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-04-10	2:1
1997-07-14	2:1

Dividends

Ex-date	Amount
2026-09-02	0.2950 USD
2026-06-03	0.2950 USD
2026-02-11	0.2950 USD
2025-12-03	0.2850 USD
2025-09-03	0.2850 USD
2025-06-04	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	0.5000 USD
2019-12-03	0.5000 USD
2019-09-03	0.5000 USD
2019-06-04	0.5000 USD
2019-02-12	0.5000 USD

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