Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	13.900	14.490	13.700	14.450	12.694	16,151,800
2020-10-28	14.500	14.750	14.150	14.180	12.457	18,198,000
2020-10-27	15.110	15.230	14.750	15.090	13.256	14,749,700
2020-10-26	15.150	15.260	14.860	15.170	13.326	17,382,400
2020-10-23	15.460	15.780	15.170	15.400	13.528	13,862,100
2020-10-22	15.060	15.420	14.910	15.300	13.440	15,937,500
2020-10-21	15.360	15.590	14.980	15.010	13.186	18,537,500
2020-10-20	15.240	15.650	15.180	15.490	13.607	20,802,200
2020-10-19	15.160	15.440	14.910	15.010	13.186	18,285,500
2020-10-16	15.620	16.260	14.900	14.970	13.151	39,866,400
2020-10-15	15.750	16.440	15.550	16.420	14.424	15,709,600
2020-10-14	15.750	16.510	15.740	15.950	14.011	15,875,200
2020-10-13	15.960	16.140	15.520	15.730	13.818	14,015,000
2020-10-12	16.030	16.200	15.760	16.120	14.161	12,381,400
2020-10-09	16.580	16.600	16.050	16.230	14.257	11,704,100
2020-10-08	16.120	16.440	15.940	16.430	14.433	10,855,600
2020-10-07	15.720	16.030	15.580	15.950	14.011	10,374,000
2020-10-06	16.440	16.560	15.640	15.670	13.765	13,187,300
2020-10-05	15.770	16.130	15.630	16.070	14.117	12,192,000
2020-10-02	14.570	15.730	14.520	15.570	13.678	14,625,800
2020-10-01	15.360	15.530	14.880	15.010	13.186	17,901,600
2020-09-30	15.810	16.020	15.420	15.560	13.669	15,527,200
2020-09-29	16.350	16.400	15.470	15.600	13.704	15,827,200
2020-09-28	16.360	16.850	16.260	16.450	14.451	11,912,400
2020-09-25	16.280	16.410	15.820	15.920	13.985	16,290,200
2020-09-24	16.340	17.080	15.930	16.620	14.600	17,772,300
2020-09-23	17.280	17.620	16.590	16.610	14.591	10,684,200
2020-09-22	17.410	17.740	17.170	17.330	15.224	8,862,700
2020-09-21	18.100	18.190	17.090	17.270	15.171	16,106,800
2020-09-18	18.790	19.340	18.520	18.730	16.454	19,118,700
2020-09-17	18.810	19.130	18.450	19.080	16.761	11,677,400
2020-09-16	18.540	19.390	18.220	19.180	16.849	14,177,400
2020-09-15	18.070	18.450	17.970	18.200	15.988	10,611,400
2020-09-14	17.890	18.210	17.640	18.030	15.839	9,913,100
2020-09-11	17.760	17.970	17.490	17.870	15.698	8,634,200
2020-09-10	18.650	18.650	17.640	17.710	15.558	16,190,800
2020-09-09	18.480	18.740	18.370	18.610	16.348	9,925,300
2020-09-08	18.900	19.020	17.930	18.380	16.146	15,677,400
2020-09-04	19.350	19.680	18.890	19.310	16.963	15,384,300
2020-09-03	18.770	19.560	18.670	19.120	16.796	16,863,200
2020-09-02	18.530	18.790	18.360	18.770	16.489	10,875,100
2020-09-01	18.520	18.920	18.460	18.630	16.366	9,446,800
2020-08-31	19.500	19.540	18.940	19.010	16.590	13,596,300
2020-08-28	18.800	19.460	18.770	19.420	16.948	12,613,700
2020-08-27	18.750	18.870	18.440	18.700	16.319	8,549,000
2020-08-26	19.230	19.270	18.640	18.670	16.293	7,982,000
2020-08-25	19.970	19.980	19.110	19.260	16.808	11,012,500
2020-08-24	18.720	19.730	18.670	19.550	17.061	8,702,700
2020-08-21	18.550	18.700	18.370	18.580	16.214	8,913,900
2020-08-20	19.390	19.580	18.770	18.770	16.380	10,240,700
2020-08-19	19.740	20.130	19.630	19.720	17.209	8,055,100
2020-08-18	19.860	20.150	19.680	19.770	17.253	7,845,500
2020-08-17	19.950	20.240	19.860	20.010	17.462	8,658,100
2020-08-14	19.670	20.170	19.590	20.070	17.515	7,290,300
2020-08-13	20.290	20.290	19.730	19.870	17.340	8,551,500
2020-08-12	20.660	20.760	19.810	20.360	17.768	14,560,900
2020-08-11	20.860	21.270	20.190	20.300	17.715	12,373,700
2020-08-10	19.560	20.390	19.480	20.220	17.646	11,555,800
2020-08-07	19.190	19.650	19.020	19.630	17.131	7,084,800
2020-08-06	19.450	19.690	19.210	19.320	16.860	6,751,100

← NewerPage 26 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.