Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	48.530	48.860	46.830	47.270	43.578	7,072,100
2023-06-13	47.890	49.090	47.760	47.960	44.215	8,821,300
2023-06-12	46.480	47.530	46.450	47.020	43.348	5,885,600
2023-06-09	47.560	48.190	47.160	47.530	43.818	6,946,100
2023-06-08	48.250	48.470	46.970	47.450	43.744	8,289,600
2023-06-07	47.320	48.330	47.130	48.130	44.371	9,213,700
2023-06-06	45.470	46.970	45.330	46.950	43.283	12,366,300
2023-06-05	47.610	47.610	46.090	46.220	42.380	7,202,400
2023-06-02	46.070	47.440	45.630	46.770	42.884	11,283,200
2023-06-01	43.060	45.620	42.900	44.980	41.243	12,222,900
2023-05-31	42.770	43.500	42.730	42.830	39.272	15,547,400
2023-05-30	43.580	44.350	43.250	44.310	40.629	8,381,900
2023-05-26	45.700	45.900	44.030	44.480	40.784	12,290,400
2023-05-25	45.300	45.700	44.580	45.160	41.408	15,889,300
2023-05-24	45.960	46.600	45.500	46.230	42.389	6,895,600
2023-05-23	46.320	46.500	45.800	46.060	42.233	7,538,700
2023-05-22	45.270	46.180	45.190	46.000	42.178	11,126,700
2023-05-19	45.380	45.760	45.020	45.270	41.509	8,359,100
2023-05-18	44.020	44.990	43.690	44.850	41.124	8,372,600
2023-05-17	43.840	44.510	43.040	44.500	40.803	12,579,400
2023-05-16	44.330	44.410	42.950	43.250	39.657	11,890,400
2023-05-15	44.380	44.880	43.910	44.600	40.895	6,813,200
2023-05-12	44.540	45.200	43.780	44.070	40.409	10,202,200
2023-05-11	45.160	45.310	43.900	44.140	40.473	15,134,300
2023-05-10	47.130	47.290	45.510	45.860	42.050	10,124,100
2023-05-09	46.370	47.710	46.290	47.170	43.251	9,834,600
2023-05-08	46.670	46.830	46.040	46.610	42.738	8,861,800
2023-05-05	46.540	46.680	45.580	45.750	41.949	9,900,400
2023-05-04	45.440	45.990	44.600	45.070	41.325	10,085,400
2023-05-03	45.470	46.070	45.080	45.270	41.509	9,217,900
2023-05-02	48.360	48.550	45.920	46.180	42.343	11,963,800
2023-05-01	48.840	49.580	48.460	49.150	45.066	5,053,300
2023-04-28	47.930	49.630	47.390	49.350	45.250	8,623,000
2023-04-27	47.390	48.290	46.980	47.960	43.975	9,231,400
2023-04-26	48.850	49.170	47.440	47.780	43.810	9,098,500
2023-04-25	49.400	49.640	47.980	48.960	44.892	9,312,100
2023-04-24	49.510	50.980	49.360	50.220	46.048	10,252,300
2023-04-21	51.740	51.750	49.090	49.800	45.662	15,776,000
2023-04-20	51.950	52.220	51.410	51.970	47.652	8,134,100
2023-04-19	51.920	52.760	51.660	52.630	48.257	7,791,400
2023-04-18	51.720	52.710	51.510	52.170	47.836	5,551,200
2023-04-17	52.300	52.750	51.400	52.060	47.735	7,374,800
2023-04-14	52.400	53.150	51.890	52.480	48.120	8,037,000
2023-04-13	51.940	52.300	51.760	51.890	47.579	6,544,300
2023-04-12	51.320	52.220	50.760	51.980	47.661	8,400,500
2023-04-11	50.330	51.400	49.950	51.140	46.891	8,081,100
2023-04-10	49.810	50.960	49.730	50.040	45.883	5,278,400
2023-04-06	50.680	50.840	49.500	49.620	45.497	6,734,100
2023-04-05	50.580	51.160	49.910	50.700	46.488	9,102,100
2023-04-04	52.360	52.530	49.960	50.460	46.268	9,378,100
2023-04-03	52.270	53.810	51.970	52.330	47.982	20,003,400
2023-03-31	48.850	49.480	48.620	49.100	45.021	8,154,000
2023-03-30	49.390	49.530	48.490	48.740	44.691	7,353,600
2023-03-29	48.250	48.800	48.030	48.700	44.654	9,569,700
2023-03-28	46.770	47.870	46.510	47.640	43.682	6,816,200
2023-03-27	45.620	46.930	45.210	46.770	42.884	10,579,800
2023-03-24	44.210	45.000	43.820	44.570	40.867	19,753,600
2023-03-23	47.440	47.840	45.040	45.480	41.701	12,213,400
2023-03-22	48.550	48.910	47.290	47.400	43.462	11,557,000
2023-03-21	47.990	48.660	47.520	48.280	44.269	10,486,500

← NewerPage 15 of 79 · 4,730 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.