Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	32.460	32.930	31.900	32.760	29.334	12,504,100
2021-10-12	32.450	33.460	32.220	32.880	29.442	18,377,900
2021-10-11	32.290	33.240	32.050	32.460	29.066	16,941,800
2021-10-08	31.390	31.960	31.120	31.660	28.349	11,854,100
2021-10-07	30.630	31.200	30.550	31.020	27.776	15,928,000
2021-10-06	30.090	30.540	29.480	29.940	26.809	12,070,700
2021-10-05	31.260	31.690	30.550	30.590	27.391	12,264,600
2021-10-04	30.930	31.470	30.650	30.880	27.651	16,285,600
2021-10-01	29.840	31.630	29.600	30.360	27.185	12,079,600
2021-09-30	30.270	30.350	29.410	29.640	26.541	13,322,800
2021-09-29	30.960	30.960	30.140	30.330	27.159	13,176,500
2021-09-28	30.810	31.580	30.660	30.910	27.678	19,922,800
2021-09-27	29.800	30.640	29.760	30.190	27.033	13,469,000
2021-09-24	28.710	29.370	28.570	29.010	25.977	7,414,100
2021-09-23	27.320	29.130	27.230	28.880	25.860	13,562,300
2021-09-22	27.510	27.810	27.120	27.150	24.311	10,547,600
2021-09-21	27.610	27.780	26.640	26.930	24.114	10,499,100
2021-09-20	27.370	27.710	26.710	27.250	24.401	10,708,200
2021-09-17	28.700	29.260	28.000	28.310	25.350	17,376,500
2021-09-16	28.990	29.290	28.560	28.860	25.842	8,079,200
2021-09-15	28.200	29.300	28.030	29.240	26.182	11,912,200
2021-09-14	28.470	28.490	27.550	27.670	24.777	7,106,200
2021-09-13	27.270	28.250	27.250	28.110	25.171	9,877,900
2021-09-10	27.040	27.130	26.480	26.780	23.980	7,712,200
2021-09-09	26.590	27.240	26.440	26.620	23.836	10,975,000
2021-09-08	27.960	28.130	26.600	26.660	23.872	13,279,700
2021-09-07	27.620	28.200	27.380	27.830	24.920	8,178,400
2021-09-03	28.540	28.750	27.930	28.090	25.153	6,174,700
2021-09-02	28.310	28.760	28.210	28.610	25.618	9,514,100
2021-09-01	28.070	28.400	27.810	27.980	25.054	9,724,400
2021-08-31	27.960	28.490	27.890	28.040	25.108	9,872,700
2021-08-30	29.270	29.340	28.240	28.280	25.211	6,887,200
2021-08-27	28.480	29.300	28.480	29.080	25.924	7,534,300
2021-08-26	28.250	28.600	28.020	28.130	25.077	6,150,300
2021-08-25	28.220	28.770	27.920	28.450	25.363	6,545,200
2021-08-24	27.690	28.470	27.680	28.220	25.157	8,183,200
2021-08-23	26.990	27.690	26.900	27.490	24.507	8,298,000
2021-08-20	26.100	26.580	25.920	26.460	23.588	12,082,300
2021-08-19	26.150	26.500	25.900	26.440	23.571	18,962,600
2021-08-18	27.260	27.540	26.790	26.810	23.900	9,697,100
2021-08-17	27.480	27.840	26.800	27.190	24.239	10,539,800
2021-08-16	27.930	27.980	27.370	27.780	24.765	9,864,300
2021-08-13	28.530	28.630	28.180	28.350	25.273	7,430,800
2021-08-12	28.740	29.030	28.100	28.550	25.452	7,432,700
2021-08-11	28.380	29.140	28.160	28.980	25.835	7,649,400
2021-08-10	28.190	28.620	28.070	28.420	25.336	9,416,000
2021-08-09	27.780	28.130	27.440	27.990	24.952	7,758,700
2021-08-06	28.350	28.750	28.160	28.420	25.336	6,061,000
2021-08-05	27.860	28.310	27.580	27.920	24.890	10,146,900
2021-08-04	28.510	28.750	27.610	27.630	24.631	14,324,200
2021-08-03	28.310	28.920	27.690	28.900	25.764	8,724,900
2021-08-02	28.850	29.710	28.400	28.500	25.407	12,466,300
2021-07-30	29.340	29.550	28.650	28.830	25.701	9,241,600
2021-07-29	29.860	29.980	29.330	29.640	26.423	7,420,800
2021-07-28	29.290	29.680	28.810	29.320	26.138	7,088,100
2021-07-27	29.030	29.440	28.540	29.180	26.013	9,333,500
2021-07-26	29.070	29.630	28.670	29.460	26.263	12,815,500
2021-07-23	28.280	28.780	27.620	28.410	25.327	12,759,200
2021-07-22	28.340	28.460	27.720	27.980	24.944	11,761,400
2021-07-21	28.030	28.680	28.020	28.430	25.345	12,423,400

← NewerPage 22 of 79 · 4,731 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.