Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	35.360	36.940	35.320	35.760	32.374	15,332,400
2022-06-29	37.520	37.630	35.950	36.180	32.754	12,475,300
2022-06-28	36.810	37.730	36.470	36.970	33.469	13,896,200
2022-06-27	35.780	35.980	34.920	35.890	32.492	29,428,500
2022-06-24	35.220	36.500	34.660	35.060	31.740	22,910,700
2022-06-23	37.670	37.760	34.370	34.980	31.668	28,165,700
2022-06-22	36.470	38.320	36.090	37.520	33.967	17,335,000
2022-06-21	37.890	39.270	37.610	38.820	35.144	18,172,900
2022-06-17	38.600	39.150	36.470	36.640	33.171	32,283,000
2022-06-16	40.530	40.660	38.320	38.480	34.836	21,591,700
2022-06-15	43.590	43.590	41.150	41.520	37.589	15,091,800
2022-06-14	45.040	45.410	42.510	43.220	39.128	13,488,800
2022-06-13	45.320	45.560	43.550	44.320	40.123	12,470,100
2022-06-10	47.170	47.880	46.520	47.210	42.740	11,294,000
2022-06-09	48.790	49.160	48.100	48.140	43.582	11,473,800
2022-06-08	49.000	49.830	48.080	49.570	44.876	15,101,200
2022-06-07	47.000	49.080	46.870	48.930	44.297	14,735,800
2022-06-06	47.790	48.000	46.880	47.220	42.749	6,697,000
2022-06-03	46.410	47.730	46.330	47.470	42.975	8,854,400
2022-06-02	46.710	46.870	45.920	46.300	41.916	8,155,100
2022-06-01	47.040	47.330	46.000	46.680	42.260	15,207,500
2022-05-31	48.690	48.690	45.430	45.960	41.608	28,706,600
2022-05-27	46.260	48.420	46.130	48.210	43.487	13,950,700
2022-05-26	45.500	47.080	45.410	46.690	42.116	16,282,900
2022-05-25	43.700	45.310	43.570	45.050	40.636	17,205,000
2022-05-24	42.970	44.200	42.460	43.900	39.599	11,259,800
2022-05-23	41.910	43.990	41.460	43.810	39.518	13,288,000
2022-05-20	41.390	42.070	40.430	41.120	37.091	9,870,700
2022-05-19	40.040	41.420	40.010	40.850	36.848	12,123,900
2022-05-18	43.340	43.520	40.520	41.130	37.100	9,734,900
2022-05-17	42.520	43.430	42.410	42.950	38.742	9,936,900
2022-05-16	40.860	42.580	40.800	42.140	38.011	10,181,600
2022-05-13	39.690	40.830	39.570	40.740	36.748	9,798,900
2022-05-12	37.980	39.070	37.080	39.030	35.206	13,434,300
2022-05-11	38.420	39.930	38.260	38.370	34.611	11,569,100
2022-05-10	38.470	39.150	36.960	37.890	34.178	11,063,400
2022-05-09	41.840	42.170	38.030	38.040	34.313	14,845,900
2022-05-06	42.580	43.600	41.510	43.030	38.814	12,396,000
2022-05-05	43.240	43.430	41.420	42.080	37.957	16,281,500
2022-05-04	41.290	42.690	40.450	42.600	38.426	11,713,700
2022-05-03	38.990	40.490	38.910	40.150	36.216	8,876,500
2022-05-02	38.340	39.520	38.170	39.110	35.278	11,445,200
2022-04-29	40.520	40.910	38.830	39.010	35.188	10,611,900
2022-04-28	40.360	40.490	38.540	40.110	36.180	11,502,600
2022-04-27	40.150	40.460	39.290	39.950	36.036	10,619,400
2022-04-26	38.800	40.630	38.020	39.540	35.666	19,941,000
2022-04-25	40.000	40.030	36.950	38.690	34.899	23,976,100
2022-04-22	39.970	43.490	39.690	41.650	37.569	20,746,000
2022-04-21	43.340	43.430	40.120	40.650	36.667	18,181,500
2022-04-20	43.570	43.870	41.780	42.680	38.498	11,945,100
2022-04-19	43.130	44.510	43.000	43.430	39.175	10,033,700
2022-04-18	43.550	44.440	43.150	43.680	39.400	11,127,900
2022-04-14	42.360	43.470	42.140	43.250	39.013	10,714,500
2022-04-13	42.100	42.670	41.510	42.570	38.399	8,596,100
2022-04-12	41.990	42.910	41.300	41.530	37.461	8,112,800
2022-04-11	42.640	42.640	41.270	41.330	37.281	7,999,000
2022-04-08	41.330	42.720	41.110	42.550	38.381	10,526,400
2022-04-07	41.010	41.460	39.740	40.970	36.956	8,895,800
2022-04-06	40.970	41.340	40.320	40.780	36.785	8,726,600
2022-04-05	41.470	42.360	40.380	40.460	36.496	10,473,900

← NewerPage 19 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.