Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	22.450	22.620	21.230	21.810	19.275	17,044,000
2021-01-26	24.070	24.390	22.730	22.740	20.097	20,225,800
2021-01-25	24.370	24.370	23.210	23.740	20.981	15,541,000
2021-01-22	23.710	24.530	23.450	24.410	21.573	13,559,500
2021-01-21	25.120	25.330	23.950	24.190	21.378	21,086,200
2021-01-20	25.550	25.680	24.920	25.350	22.404	10,571,800
2021-01-19	25.200	25.900	25.110	25.420	22.466	21,249,400
2021-01-15	25.450	25.690	24.640	24.910	22.015	13,449,000
2021-01-14	25.530	26.380	25.450	25.960	22.943	10,285,800
2021-01-13	26.180	26.450	25.250	25.460	22.501	11,276,800
2021-01-12	25.500	26.730	25.170	26.140	23.102	20,803,200
2021-01-11	24.200	25.120	24.050	24.990	22.086	16,877,000
2021-01-08	25.000	25.370	24.480	24.840	21.953	11,951,900
2021-01-07	24.540	25.470	24.470	24.880	21.988	14,502,400
2021-01-06	23.960	25.030	23.710	24.410	21.573	19,456,300
2021-01-05	22.220	23.810	22.210	23.130	20.442	16,256,600
2021-01-04	22.080	22.380	21.590	21.950	19.399	8,743,400
2020-12-31	21.470	21.970	21.440	21.830	19.293	7,844,300
2020-12-30	21.420	21.980	21.290	21.880	19.337	7,077,100
2020-12-29	21.710	21.770	21.130	21.380	18.895	7,140,300
2020-12-28	21.610	22.030	21.460	21.570	19.063	6,461,100
2020-12-24	21.980	21.990	21.460	21.640	19.125	3,664,900
2020-12-23	21.500	22.300	21.450	21.920	19.372	9,474,500
2020-12-22	21.780	21.820	21.240	21.360	18.877	17,182,900
2020-12-21	21.410	21.980	21.080	21.780	19.249	10,778,300
2020-12-18	22.850	22.960	22.240	22.310	19.717	20,038,600
2020-12-17	22.990	23.120	22.660	22.930	20.265	8,481,200
2020-12-16	22.920	23.070	22.450	22.840	20.185	11,062,700
2020-12-15	22.460	23.070	22.240	22.970	20.300	12,686,700
2020-12-14	23.310	23.400	21.990	22.180	19.602	11,809,700
2020-12-11	23.130	23.190	22.480	22.940	20.274	14,589,200
2020-12-10	22.470	23.890	22.220	23.380	20.663	13,977,800
2020-12-09	23.300	23.790	22.970	23.370	20.654	15,063,300
2020-12-08	22.500	23.300	22.440	23.230	20.530	8,064,600
2020-12-07	23.300	23.360	22.710	22.830	20.177	10,067,500
2020-12-04	22.560	23.500	22.460	23.450	20.724	16,201,300
2020-12-03	21.850	22.440	21.740	22.070	19.505	12,517,400
2020-12-02	20.950	22.070	20.870	21.640	19.125	9,741,900
2020-12-01	21.370	21.580	20.870	21.070	18.621	12,717,300
2020-11-30	21.960	21.980	20.780	20.790	18.263	21,516,100
2020-11-27	21.970	22.110	21.710	21.880	19.221	6,550,900
2020-11-25	21.730	22.310	21.660	22.100	19.414	12,188,700
2020-11-24	22.440	22.500	21.920	22.230	19.528	20,774,100
2020-11-23	20.600	21.650	20.450	21.610	18.984	14,791,600
2020-11-20	20.360	20.500	19.980	20.210	17.754	10,300,900
2020-11-19	19.690	20.500	19.550	20.460	17.973	11,924,300
2020-11-18	20.180	20.570	19.920	19.970	17.543	15,408,300
2020-11-17	19.440	20.100	19.270	20.090	17.648	13,972,500
2020-11-16	18.890	20.050	18.560	20.040	17.604	23,092,800
2020-11-13	17.440	18.110	17.420	18.000	15.812	9,321,400
2020-11-12	17.350	17.880	17.160	17.300	15.197	10,762,200
2020-11-11	18.500	18.510	17.400	17.710	15.558	16,402,100
2020-11-10	18.770	18.910	18.000	18.310	16.085	19,098,500
2020-11-09	17.020	18.760	16.930	18.250	16.032	31,835,600
2020-11-06	15.490	15.830	15.140	15.220	13.370	10,324,200
2020-11-05	15.900	16.130	15.500	15.520	13.634	15,004,600
2020-11-04	15.700	16.200	15.070	15.970	14.029	17,689,400
2020-11-03	15.920	16.050	15.560	15.760	13.845	13,028,200
2020-11-02	15.120	15.800	14.780	15.580	13.686	18,490,900
2020-10-30	14.410	14.960	14.320	14.940	13.124	17,496,700

← NewerPage 25 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.