Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	49.950	52.090	49.820	51.760	47.236	11,496,100
2022-12-19	49.960	50.540	49.420	49.830	45.475	7,447,000
2022-12-16	48.950	49.460	48.250	49.380	45.064	22,945,200
2022-12-15	50.120	50.450	49.350	50.110	45.730	11,048,100
2022-12-14	51.330	51.560	49.940	50.430	46.022	10,212,200
2022-12-13	50.250	51.380	49.950	51.050	46.588	11,659,700
2022-12-12	47.060	49.210	47.000	49.100	44.809	11,416,900
2022-12-09	49.920	50.530	46.830	46.970	42.865	16,079,900
2022-12-08	50.910	51.620	49.500	49.920	45.557	9,367,800
2022-12-07	50.980	51.800	49.550	49.800	45.447	9,700,900
2022-12-06	50.940	52.100	50.480	50.880	46.433	12,311,000
2022-12-05	53.530	54.180	50.950	51.380	46.730	12,047,000
2022-12-02	51.500	52.880	51.290	52.790	48.012	9,378,600
2022-12-01	52.320	52.740	51.460	51.760	47.075	8,152,900
2022-11-30	51.580	51.900	50.480	51.550	46.884	19,230,300
2022-11-29	50.600	51.390	49.930	51.050	46.430	10,809,300
2022-11-28	49.510	50.830	49.080	49.880	45.365	15,397,500
2022-11-25	51.140	51.520	50.530	50.830	46.229	4,951,900
2022-11-23	52.450	52.890	51.060	51.420	46.766	10,463,200
2022-11-22	53.020	53.770	51.830	53.640	48.785	8,969,800
2022-11-21	51.240	52.690	48.860	52.270	47.539	18,814,400
2022-11-18	51.850	53.610	50.880	53.440	48.603	12,140,200
2022-11-17	52.000	52.860	51.420	52.830	48.048	9,868,200
2022-11-16	54.150	54.610	52.610	52.990	48.194	13,414,600
2022-11-15	54.450	55.000	53.580	54.670	49.722	9,513,400
2022-11-14	54.620	56.040	53.870	54.070	49.176	9,089,200
2022-11-11	54.190	55.260	54.170	54.820	49.858	14,725,000
2022-11-10	53.790	54.160	52.450	53.100	48.294	13,088,700
2022-11-09	54.090	54.090	52.790	53.070	48.267	21,809,000
2022-11-08	54.810	55.120	54.180	54.690	49.740	15,249,600
2022-11-07	53.000	55.110	52.810	54.810	49.849	19,928,100
2022-11-04	53.350	54.030	52.230	53.100	48.294	16,764,500
2022-11-03	50.610	52.130	50.500	51.800	47.112	15,764,600
2022-11-02	51.270	52.380	50.700	51.140	46.511	11,892,300
2022-11-01	52.700	52.940	51.500	51.550	46.884	11,932,200
2022-10-31	50.010	52.420	50.010	52.030	47.321	16,663,800
2022-10-28	51.040	51.710	49.770	50.450	45.884	15,772,800
2022-10-27	53.000	53.600	51.500	51.680	47.003	18,298,200
2022-10-26	52.930	53.890	52.140	52.180	47.457	18,232,500
2022-10-25	51.890	52.680	51.210	52.470	47.721	18,932,500
2022-10-24	50.060	52.510	49.660	52.150	47.430	27,296,600
2022-10-21	46.970	50.540	46.790	50.410	45.847	35,351,400
2022-10-20	46.000	46.230	45.240	45.690	41.555	15,915,700
2022-10-19	44.000	45.620	43.840	45.470	41.355	16,869,400
2022-10-18	43.420	43.970	42.560	43.360	39.436	9,734,500
2022-10-17	43.000	43.410	42.210	42.860	38.981	10,330,300
2022-10-14	43.540	44.100	42.090	42.160	38.344	11,504,700
2022-10-13	41.810	44.330	41.780	44.190	40.190	16,364,400
2022-10-12	41.500	42.330	41.200	42.020	38.217	11,271,700
2022-10-11	41.270	42.290	41.100	41.760	37.980	10,474,800
2022-10-10	42.330	43.020	41.590	42.130	38.317	10,380,600
2022-10-07	42.530	43.120	41.680	42.590	38.735	15,953,800
2022-10-06	41.380	42.840	41.220	42.490	38.644	16,403,000
2022-10-05	39.130	41.940	39.130	41.570	37.808	28,104,400
2022-10-04	39.170	39.840	38.590	39.120	35.579	16,268,000
2022-10-03	37.580	38.530	37.320	38.300	34.834	13,978,200
2022-09-30	35.470	36.610	35.270	35.900	32.651	15,329,800
2022-09-29	35.150	36.010	34.300	35.970	32.714	12,191,700
2022-09-28	34.410	35.640	34.100	35.440	32.232	12,205,400
2022-09-27	34.600	35.300	33.860	33.980	30.905	12,712,500

← NewerPage 17 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.