Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	34.940	35.720	34.930	35.360	29.787	9,017,400
2019-11-14	34.960	35.350	34.500	34.710	29.240	14,068,000
2019-11-13	36.000	36.060	34.980	35.030	29.509	9,728,100
2019-11-12	36.500	37.200	36.030	36.210	30.503	11,652,100
2019-11-11	35.750	36.500	35.310	36.410	30.672	8,804,100
2019-11-08	35.760	36.510	35.020	36.340	30.613	8,382,200
2019-11-07	36.140	36.780	35.820	36.080	30.394	8,832,400
2019-11-06	36.600	36.720	35.330	35.560	29.956	10,647,900
2019-11-05	36.430	37.070	36.420	36.720	30.933	15,720,300
2019-11-04	34.900	36.460	34.780	36.240	30.529	14,206,000
2019-11-01	33.050	34.530	32.970	34.440	29.012	11,094,400
2019-10-31	33.120	33.120	32.350	32.690	27.538	10,079,200
2019-10-30	34.660	34.750	33.000	33.100	27.884	13,940,300
2019-10-29	34.750	35.010	34.200	34.790	29.307	10,309,100
2019-10-28	35.390	35.560	34.810	35.020	29.501	12,727,500
2019-10-25	35.000	35.310	34.590	35.090	29.560	12,385,700
2019-10-24	35.400	35.520	34.280	35.110	29.577	11,551,700
2019-10-23	34.570	35.650	34.220	35.330	29.762	12,862,300
2019-10-22	33.760	35.190	33.460	34.820	29.332	17,598,700
2019-10-21	32.220	33.800	32.220	33.590	28.296	16,441,100
2019-10-18	32.190	33.200	32.090	32.310	27.218	17,218,300
2019-10-17	32.220	32.310	31.770	31.890	26.864	15,730,800
2019-10-16	32.800	33.070	31.950	31.950	26.915	22,004,600
2019-10-15	32.470	33.510	32.360	32.810	27.639	8,943,600
2019-10-14	31.990	32.830	31.740	32.570	27.437	9,294,400
2019-10-11	31.500	32.920	31.270	32.480	27.361	12,652,600
2019-10-10	31.010	31.390	30.710	31.070	26.173	12,784,900
2019-10-09	30.940	31.160	30.720	30.900	26.030	12,176,900
2019-10-08	31.490	31.860	30.650	30.710	25.870	16,807,100
2019-10-07	32.110	32.620	31.790	31.800	26.788	15,854,500
2019-10-04	32.080	32.410	31.690	31.880	26.856	10,554,400
2019-10-03	31.590	32.310	31.460	32.050	26.999	11,557,200
2019-10-02	32.640	32.750	31.650	31.760	26.755	13,468,900
2019-10-01	34.360	34.570	32.670	32.700	27.547	12,617,900
2019-09-30	34.150	34.470	33.810	34.170	28.785	9,583,500
2019-09-27	34.260	34.930	34.110	34.330	28.920	9,969,900
2019-09-26	35.000	35.100	34.290	34.540	29.097	12,359,300
2019-09-25	35.300	35.550	34.830	35.240	29.686	11,344,800
2019-09-24	37.130	37.220	35.420	35.560	29.956	12,212,700
2019-09-23	36.810	37.500	36.600	37.330	31.447	5,849,400
2019-09-20	37.880	38.050	37.170	37.300	31.422	17,917,800
2019-09-19	38.500	38.580	37.640	37.760	31.809	6,234,900
2019-09-18	37.630	38.440	37.540	38.030	32.037	6,949,000
2019-09-17	38.920	38.970	37.510	38.170	32.154	13,493,400
2019-09-16	40.030	40.250	38.840	39.310	33.115	22,533,100
2019-09-13	37.430	38.080	36.800	37.330	31.447	8,453,300
2019-09-12	36.530	37.060	35.500	36.900	31.085	13,089,500
2019-09-11	37.640	38.830	37.080	37.320	31.438	17,918,600
2019-09-10	37.050	38.390	36.830	37.460	31.556	19,638,200
2019-09-09	34.500	36.460	34.330	36.230	30.520	13,461,600
2019-09-06	33.800	34.480	33.260	34.200	28.810	11,976,700
2019-09-05	33.370	34.800	33.280	34.060	28.692	12,117,900
2019-09-04	32.280	33.430	31.940	32.980	27.782	11,018,400
2019-09-03	31.180	31.860	31.110	31.720	26.721	9,366,900
2019-08-30	32.500	33.120	32.130	32.430	26.898	12,443,800
2019-08-29	31.970	32.690	31.840	32.260	26.757	12,614,300
2019-08-28	31.380	32.100	31.030	31.620	26.226	11,557,000
2019-08-27	31.930	32.010	31.150	31.250	25.919	10,000,600
2019-08-26	32.510	32.640	31.340	31.590	26.201	11,611,200
2019-08-23	33.150	33.330	31.900	32.030	26.566	13,952,100

← NewerPage 30 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.