Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	46.540	47.230	46.320	46.530	43.530	10,387,400
2024-05-24	46.590	46.870	46.120	46.240	43.259	6,801,000
2024-05-23	46.620	47.150	46.040	46.320	43.333	8,766,100
2024-05-22	48.220	48.290	46.250	46.480	43.483	11,801,400
2024-05-21	48.240	49.120	48.200	48.290	45.176	6,926,500
2024-05-20	48.600	48.670	47.880	48.230	45.120	6,877,400
2024-05-17	48.700	48.770	48.290	48.590	45.457	5,534,400
2024-05-16	47.980	48.660	47.970	48.420	45.298	7,625,100
2024-05-15	48.670	48.670	47.400	48.310	45.195	6,939,700
2024-05-14	48.900	49.000	48.010	48.620	45.485	8,404,900
2024-05-13	48.740	48.950	48.550	48.750	45.607	6,555,800
2024-05-10	48.770	48.830	48.130	48.500	45.373	9,206,600
2024-05-09	48.040	48.630	47.950	48.480	45.354	6,367,600
2024-05-08	47.650	48.180	47.580	47.860	44.774	6,453,400
2024-05-07	47.940	48.440	47.790	48.170	45.064	8,587,000
2024-05-06	48.080	48.550	47.810	47.960	44.868	9,857,700
2024-05-03	47.970	47.970	47.130	47.660	44.587	11,007,400
2024-05-02	47.560	48.000	47.260	47.580	44.512	8,933,600
2024-05-01	47.400	47.780	46.920	47.160	44.119	11,217,900
2024-04-30	48.930	49.350	47.430	47.480	44.419	14,143,700
2024-04-29	49.050	49.400	48.610	49.210	46.037	8,941,700
2024-04-26	49.330	49.650	48.990	49.200	46.028	8,250,900
2024-04-25	49.280	49.630	48.660	49.440	46.252	7,966,900
2024-04-24	49.240	49.710	48.620	49.110	45.943	10,180,400
2024-04-23	49.250	49.840	48.930	49.550	46.355	11,136,300
2024-04-22	49.370	50.050	48.700	49.510	46.318	10,880,000
2024-04-19	49.660	50.770	49.020	49.850	46.636	16,841,600
2024-04-18	51.190	51.770	50.800	50.940	47.655	8,422,100
2024-04-17	51.540	51.960	50.750	50.810	47.534	7,821,600
2024-04-16	51.500	51.700	50.690	51.410	48.095	10,349,000
2024-04-15	52.700	52.910	51.450	51.670	48.338	9,480,000
2024-04-12	54.100	54.630	51.870	52.000	48.647	13,006,300
2024-04-11	54.300	54.370	53.150	54.000	50.518	7,522,300
2024-04-10	53.880	54.520	53.300	54.200	50.705	8,179,200
2024-04-09	54.500	54.610	53.870	54.170	50.677	6,685,700
2024-04-08	55.440	55.650	53.960	54.040	50.556	8,975,900
2024-04-05	54.500	55.290	53.980	55.030	51.482	10,016,100
2024-04-04	54.860	55.000	53.970	54.270	50.771	12,040,800
2024-04-03	55.240	55.350	54.290	54.860	51.323	13,255,900
2024-04-02	54.950	55.250	53.180	54.680	51.154	18,540,100
2024-04-01	55.150	55.490	54.430	55.220	51.660	4,871,500
2024-03-28	55.420	55.690	54.680	54.810	51.276	8,032,400
2024-03-27	54.050	54.920	53.900	54.900	51.360	6,995,700
2024-03-26	54.380	54.600	53.970	54.070	50.584	5,912,600
2024-03-25	54.290	54.740	54.200	54.310	50.808	7,975,300
2024-03-22	54.690	55.080	53.580	53.990	50.509	9,009,500
2024-03-21	54.480	54.800	54.330	54.440	50.930	6,457,200
2024-03-20	54.120	54.570	53.920	54.400	50.892	6,819,300
2024-03-19	53.530	54.550	53.460	54.480	50.967	7,467,600
2024-03-18	53.200	53.680	52.700	53.430	49.985	5,667,300
2024-03-15	52.800	53.920	52.800	52.870	49.461	16,719,700
2024-03-14	52.800	53.720	52.800	53.230	49.798	9,387,200
2024-03-13	52.260	52.730	51.980	52.570	49.180	8,861,000
2024-03-12	51.840	51.840	51.070	51.570	48.245	6,986,100
2024-03-11	50.120	51.580	50.120	51.530	48.207	10,392,700
2024-03-08	50.690	50.820	50.180	50.400	47.150	7,026,500
2024-03-07	49.990	50.950	49.920	50.780	47.506	8,501,400
2024-03-06	50.500	50.520	49.600	50.030	46.804	7,861,000
2024-03-05	49.210	50.040	49.210	49.660	46.458	6,684,300
2024-03-04	49.550	49.960	49.010	49.420	46.234	7,684,100

← NewerPage 11 of 79 · 4,729 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.