Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	34.950	35.350	33.800	33.860	30.795	12,006,400
2022-09-23	36.250	36.460	34.380	35.000	31.832	17,421,000
2022-09-22	38.100	38.740	37.840	38.230	34.770	12,875,000
2022-09-21	39.110	39.430	37.550	37.580	34.179	9,153,000
2022-09-20	38.710	38.750	38.040	38.500	35.015	9,360,500
2022-09-19	37.170	39.030	37.090	38.970	35.443	7,377,600
2022-09-16	39.300	39.380	37.640	38.370	34.897	16,890,300
2022-09-15	39.360	40.040	39.150	39.630	36.043	9,945,700
2022-09-14	38.980	40.450	38.980	40.240	36.598	9,958,200
2022-09-13	39.570	40.070	38.230	38.470	34.988	11,124,100
2022-09-12	40.030	40.480	39.590	40.150	36.516	8,935,200
2022-09-09	39.050	39.870	38.660	39.650	36.061	9,628,600
2022-09-08	37.390	38.510	37.170	38.170	34.715	14,681,800
2022-09-07	36.440	37.180	35.990	37.060	33.706	11,759,900
2022-09-06	38.240	38.530	37.140	37.360	33.979	10,785,100
2022-09-02	38.100	38.630	37.490	38.070	34.465	11,375,100
2022-09-01	37.550	37.830	36.430	36.850	33.361	10,516,700
2022-08-31	37.770	39.160	37.300	38.150	34.538	12,383,000
2022-08-30	39.630	39.700	38.230	38.680	35.017	12,149,300
2022-08-29	39.300	40.840	39.060	40.380	36.556	11,663,700
2022-08-26	39.920	40.270	39.200	39.420	35.687	8,944,200
2022-08-25	40.120	40.900	40.020	40.170	36.366	12,737,900
2022-08-24	39.140	40.100	39.140	39.910	36.131	11,498,400
2022-08-23	37.710	39.560	37.560	39.360	35.633	15,983,600
2022-08-22	36.710	37.420	36.090	36.920	33.424	9,126,300
2022-08-19	36.860	37.570	36.610	37.120	33.605	12,893,900
2022-08-18	36.040	37.230	35.970	37.130	33.614	10,758,700
2022-08-17	35.230	35.820	34.850	35.400	32.048	7,703,300
2022-08-16	35.980	36.610	35.290	35.580	32.211	9,698,300
2022-08-15	35.740	36.030	35.030	35.760	32.374	7,639,400
2022-08-12	36.590	37.230	36.250	37.140	33.623	6,642,800
2022-08-11	35.600	37.310	35.590	36.890	33.397	13,140,900
2022-08-10	34.990	35.270	33.820	34.920	31.613	13,302,600
2022-08-09	35.240	35.370	34.650	34.990	31.677	7,616,100
2022-08-08	34.690	35.160	34.500	34.650	31.369	6,053,100
2022-08-05	33.510	35.130	33.430	34.660	31.378	6,863,400
2022-08-04	35.300	35.380	33.800	33.950	30.735	11,744,100
2022-08-03	36.910	37.040	35.370	35.540	32.175	11,558,500
2022-08-02	36.500	37.180	36.330	36.690	33.216	9,987,500
2022-08-01	36.240	36.780	35.380	36.400	32.953	12,620,600
2022-07-29	36.260	37.200	35.780	37.030	33.524	12,313,200
2022-07-28	36.640	36.900	35.240	35.710	32.329	10,292,800
2022-07-27	36.040	36.620	35.540	36.330	32.890	11,075,300
2022-07-26	36.800	37.110	35.050	35.600	32.229	17,232,100
2022-07-25	35.650	36.260	35.010	36.170	32.745	13,120,000
2022-07-22	35.410	36.490	34.850	35.070	31.749	19,748,000
2022-07-21	32.980	33.640	32.260	33.630	30.446	14,583,000
2022-07-20	33.550	34.250	33.260	34.140	30.907	9,984,500
2022-07-19	33.080	34.340	33.080	34.220	30.980	10,867,200
2022-07-18	33.200	33.570	32.900	33.130	29.993	11,493,100
2022-07-15	32.060	32.360	31.340	32.300	29.242	10,672,600
2022-07-14	31.000	31.440	30.650	31.330	28.363	14,827,800
2022-07-13	32.180	33.430	32.020	32.290	29.232	9,137,200
2022-07-12	32.170	33.180	32.090	32.730	29.631	10,281,400
2022-07-11	33.620	33.970	33.080	33.370	30.210	8,918,700
2022-07-08	34.910	35.220	33.880	34.320	31.070	11,027,700
2022-07-07	33.940	34.930	33.780	34.380	31.125	10,077,500
2022-07-06	32.890	33.620	31.630	32.730	29.631	13,030,900
2022-07-05	34.530	35.150	32.700	33.330	30.174	17,642,100
2022-07-01	35.960	36.040	34.110	35.650	32.274	10,823,800

← NewerPage 18 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.