Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	26.700	27.670	26.440	27.240	24.284	11,854,700
2021-07-19	26.530	26.920	25.910	26.650	23.758	18,636,600
2021-07-16	29.130	29.200	27.600	27.870	24.845	12,381,500
2021-07-15	29.230	29.610	28.530	28.730	25.612	12,341,400
2021-07-14	30.980	31.450	29.330	29.550	26.343	11,845,600
2021-07-13	30.920	31.130	30.460	30.610	27.288	8,169,700
2021-07-12	30.770	31.510	30.500	31.220	27.832	5,799,700
2021-07-09	31.000	31.540	30.640	31.190	27.805	8,547,300
2021-07-08	29.960	30.850	29.870	30.530	27.217	8,903,000
2021-07-07	31.120	31.360	30.070	30.680	27.350	10,579,700
2021-07-06	32.970	32.970	31.040	31.170	27.787	13,943,600
2021-07-02	32.800	32.930	32.530	32.790	29.232	7,582,700
2021-07-01	33.000	33.560	32.780	33.070	29.481	9,819,000
2021-06-30	32.100	32.380	31.870	32.010	28.536	10,883,200
2021-06-29	32.280	32.660	31.840	31.880	28.420	7,321,600
2021-06-28	33.150	33.240	31.770	32.020	28.545	11,191,500
2021-06-25	33.310	33.490	33.060	33.350	29.731	7,823,400
2021-06-24	33.050	33.350	32.530	33.260	29.650	6,238,300
2021-06-23	33.550	34.080	32.870	32.880	29.312	8,113,100
2021-06-22	32.840	33.360	32.630	33.020	29.437	7,675,200
2021-06-21	31.750	33.240	31.670	33.120	29.526	11,198,400
2021-06-18	31.790	32.090	31.280	31.290	27.894	24,774,200
2021-06-17	33.970	34.260	31.890	32.470	28.946	14,511,300
2021-06-16	33.850	34.660	33.530	34.040	30.346	10,924,400
2021-06-15	34.060	34.720	34.000	34.190	30.480	9,834,000
2021-06-14	34.870	35.170	33.760	34.050	30.355	10,015,500
2021-06-11	35.380	35.660	34.760	34.890	31.104	7,243,600
2021-06-10	36.160	36.230	34.740	34.940	31.148	11,364,300
2021-06-09	35.910	36.140	35.490	35.760	31.879	9,229,900
2021-06-08	35.590	36.210	35.220	35.900	32.004	12,822,000
2021-06-07	36.520	36.780	35.660	35.830	31.942	10,082,500
2021-06-04	36.610	36.870	35.570	36.420	32.468	13,756,400
2021-06-03	35.250	36.580	35.200	36.520	32.557	19,992,700
2021-06-02	33.390	35.600	32.710	35.460	31.612	28,422,100
2021-06-01	31.960	33.090	31.950	32.930	29.356	15,701,900
2021-05-28	31.640	31.650	31.090	31.330	27.819	8,307,800
2021-05-27	31.820	32.030	31.310	31.340	27.827	14,893,200
2021-05-26	31.130	31.840	30.970	31.550	28.014	9,358,100
2021-05-25	31.630	31.810	31.080	31.240	27.739	10,064,400
2021-05-24	32.130	32.130	31.560	31.700	28.147	9,755,900
2021-05-21	32.270	32.460	31.860	31.950	28.369	8,573,800
2021-05-20	31.990	32.000	31.200	31.770	28.209	12,478,300
2021-05-19	32.400	32.520	31.660	32.000	28.413	13,633,600
2021-05-18	34.120	34.330	33.010	33.070	29.363	12,438,600
2021-05-17	32.530	34.100	32.400	34.050	30.234	14,531,300
2021-05-14	32.240	32.980	32.190	32.810	29.133	11,637,200
2021-05-13	31.680	32.470	31.320	31.760	28.200	16,385,800
2021-05-12	31.350	32.640	31.250	32.100	28.502	23,375,400
2021-05-11	30.930	31.570	30.640	31.260	27.756	18,232,800
2021-05-10	32.220	32.870	31.610	31.630	28.085	16,905,900
2021-05-07	30.290	32.000	30.190	31.890	28.316	16,483,400
2021-05-06	30.230	30.770	29.620	30.730	27.286	15,034,800
2021-05-05	28.770	30.350	28.570	30.340	26.939	22,805,400
2021-05-04	28.240	28.680	27.830	28.390	25.208	15,195,400
2021-05-03	27.530	28.500	27.480	28.220	25.057	12,395,600
2021-04-30	27.480	27.810	26.960	27.050	24.018	13,237,300
2021-04-29	27.720	28.090	27.270	27.820	24.702	13,827,900
2021-04-28	26.370	27.490	26.160	27.360	24.293	10,643,900
2021-04-27	26.400	26.610	25.650	26.180	23.246	13,033,500
2021-04-26	25.860	26.680	25.750	26.370	23.414	13,934,000

← NewerPage 23 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.