Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	33.960	34.370	33.670	33.710	27.960	6,975,600
2019-08-21	34.240	34.430	33.620	33.690	27.943	6,427,200
2019-08-20	33.810	34.170	33.540	33.900	28.117	7,770,100
2019-08-19	33.530	34.320	33.440	34.100	28.283	11,073,600
2019-08-16	31.640	32.780	31.600	32.720	27.138	13,561,300
2019-08-15	32.100	32.150	31.110	31.650	26.251	20,155,700
2019-08-14	33.770	33.810	32.200	32.340	26.823	12,761,500
2019-08-13	34.100	35.760	33.860	34.630	28.723	11,075,400
2019-08-12	34.370	34.530	34.020	34.270	28.424	8,030,000
2019-08-09	35.210	35.290	34.250	34.530	28.640	7,866,600
2019-08-08	34.940	35.230	34.360	35.210	29.204	10,805,500
2019-08-07	34.620	35.010	33.940	34.740	28.814	12,162,700
2019-08-06	36.130	36.390	34.710	35.460	29.411	11,639,900
2019-08-05	36.690	36.800	35.900	35.990	29.851	10,771,600
2019-08-02	38.510	38.730	37.190	37.420	31.037	8,738,200
2019-08-01	39.380	39.450	38.070	38.510	31.941	13,280,000
2019-07-31	39.670	40.610	39.310	39.970	33.152	10,673,300
2019-07-30	38.990	39.760	38.590	39.550	32.803	9,256,500
2019-07-29	39.990	40.000	38.650	39.210	32.521	6,549,500
2019-07-26	39.900	40.310	39.680	40.010	33.185	6,731,100
2019-07-25	40.590	40.590	39.560	39.950	33.135	7,701,100
2019-07-24	39.640	40.690	39.580	40.330	33.450	10,763,300
2019-07-23	39.550	40.170	39.250	39.750	32.969	10,610,500
2019-07-22	39.120	39.760	38.620	39.490	32.754	10,961,200
2019-07-19	39.340	39.340	37.290	38.710	32.107	12,811,700
2019-07-18	38.190	38.780	37.960	38.780	32.165	13,563,000
2019-07-17	39.820	40.070	38.550	38.630	32.040	12,523,600
2019-07-16	40.350	40.760	39.880	40.070	33.235	9,257,000
2019-07-15	40.850	41.000	40.340	40.470	33.566	6,903,800
2019-07-12	41.110	41.400	40.700	40.810	33.848	6,788,100
2019-07-11	40.600	41.000	40.070	40.970	33.981	9,695,200
2019-07-10	40.610	40.890	40.290	40.620	33.691	7,003,300
2019-07-09	39.780	40.220	39.550	40.200	33.342	8,699,200
2019-07-08	39.430	40.100	39.280	39.890	33.085	10,899,100
2019-07-05	39.200	39.600	39.080	39.570	32.820	5,885,500
2019-07-03	39.140	39.510	38.900	39.490	32.754	4,954,500
2019-07-02	39.440	39.440	38.630	39.180	32.496	8,732,500
2019-07-01	40.420	40.630	39.260	39.320	32.613	13,048,500
2019-06-28	39.230	39.780	39.190	39.740	32.961	9,742,700
2019-06-27	39.180	39.350	38.850	39.110	32.438	6,417,500
2019-06-26	39.030	39.750	38.760	39.020	32.364	8,362,900
2019-06-25	38.580	38.740	38.100	38.580	31.999	7,969,100
2019-06-24	38.700	39.180	38.420	38.650	32.057	9,348,100
2019-06-21	38.360	38.910	38.080	38.880	32.248	16,111,400
2019-06-20	37.390	38.350	37.280	38.250	31.725	13,067,900
2019-06-19	37.100	37.130	36.310	36.510	30.282	10,273,200
2019-06-18	36.690	37.380	36.540	36.930	30.630	10,127,400
2019-06-17	35.770	36.730	35.690	36.660	30.406	7,574,600
2019-06-14	36.670	36.700	35.640	35.930	29.801	11,571,500
2019-06-13	36.180	36.960	35.920	36.790	30.514	14,336,200
2019-06-12	36.800	36.800	35.500	35.580	29.511	12,258,800
2019-06-11	36.090	37.020	35.800	36.690	30.431	12,121,500
2019-06-10	35.810	36.220	35.380	35.470	29.419	12,121,000
2019-06-07	35.410	36.150	35.210	35.600	29.527	12,881,200
2019-06-06	34.930	35.570	34.660	35.050	29.071	12,356,100
2019-06-05	35.810	35.850	34.690	34.940	28.980	9,098,900
2019-06-04	35.510	35.980	35.160	35.730	29.635	8,021,100
2019-06-03	34.990	35.650	34.830	35.490	29.021	9,878,700
2019-05-31	34.720	34.940	34.460	34.690	28.367	11,445,600
2019-05-30	36.040	36.280	35.120	35.180	28.768	11,763,600

← NewerPage 31 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.