Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	36.000	36.270	35.460	36.180	29.585	10,072,100
2019-05-28	37.100	37.130	36.440	36.500	29.847	11,869,600
2019-05-24	37.650	37.900	36.930	37.000	30.256	7,665,200
2019-05-23	37.530	37.530	36.800	37.490	30.657	12,398,900
2019-05-22	39.160	39.260	38.010	38.340	31.352	7,429,900
2019-05-21	39.290	39.730	38.960	39.500	32.300	6,716,300
2019-05-20	38.830	39.160	38.660	39.120	31.990	5,922,600
2019-05-17	39.500	39.750	38.940	39.020	31.908	7,252,400
2019-05-16	39.590	40.010	39.470	39.860	32.595	7,632,500
2019-05-15	38.410	39.440	38.400	39.330	32.161	10,558,400
2019-05-14	38.490	39.970	38.360	39.000	31.891	12,042,900
2019-05-13	38.880	39.150	37.630	38.160	31.205	16,732,200
2019-05-10	39.900	40.120	38.650	39.560	32.349	12,810,800
2019-05-09	39.920	40.450	39.490	40.270	32.930	12,928,500
2019-05-08	40.520	40.600	39.920	40.270	32.930	9,237,900
2019-05-07	40.760	40.760	39.970	40.600	33.200	10,438,900
2019-05-06	40.840	41.490	40.700	41.240	33.723	6,571,600
2019-05-03	41.560	41.810	41.110	41.280	33.756	7,184,800
2019-05-02	40.980	41.550	40.670	41.120	33.625	9,108,300
2019-05-01	42.630	42.890	41.340	41.370	33.829	10,523,300
2019-04-30	43.860	43.900	42.390	42.680	34.901	12,163,700
2019-04-29	43.340	44.370	43.250	43.430	35.514	8,927,300
2019-04-26	42.950	43.470	42.460	43.300	35.408	8,527,500
2019-04-25	44.150	44.190	43.170	43.300	35.408	9,404,900
2019-04-24	45.720	45.810	44.240	44.240	36.176	8,941,800
2019-04-23	45.670	46.090	45.270	45.890	37.526	8,539,400
2019-04-22	45.640	46.180	45.210	45.850	37.493	7,901,000
2019-04-18	48.130	48.880	45.510	45.560	37.256	15,721,600
2019-04-17	47.810	47.960	47.130	47.410	38.769	8,346,300
2019-04-16	46.640	47.550	46.610	47.340	38.711	7,654,400
2019-04-15	45.560	46.830	45.250	46.400	37.943	11,178,400
2019-04-12	46.000	46.450	45.580	45.650	37.329	8,667,000
2019-04-11	45.550	45.910	44.910	45.310	37.051	5,291,400
2019-04-10	45.800	46.000	45.400	45.550	37.248	6,148,800
2019-04-09	45.860	46.040	45.220	45.580	37.272	7,577,500
2019-04-08	45.150	46.240	45.100	46.170	37.755	11,421,400
2019-04-05	44.410	45.540	44.260	45.000	36.798	9,149,600
2019-04-04	43.410	44.110	43.060	44.100	36.062	6,670,900
2019-04-03	44.790	44.830	43.390	43.590	35.645	7,230,600
2019-04-02	44.900	45.450	44.350	44.490	36.381	6,899,400
2019-04-01	43.980	44.990	43.720	44.760	36.602	9,717,800
2019-03-29	44.230	44.350	43.220	43.570	35.628	7,984,800
2019-03-28	42.490	43.680	42.330	43.620	35.669	7,419,800
2019-03-27	43.030	43.280	42.390	42.680	34.901	5,254,400
2019-03-26	42.920	43.720	42.770	43.050	35.203	6,500,500
2019-03-25	41.760	42.550	41.720	42.470	34.729	6,390,000
2019-03-22	43.750	43.970	42.310	42.470	34.729	7,892,200
2019-03-21	44.110	44.390	43.780	44.220	36.160	6,168,400
2019-03-20	43.230	44.600	43.080	44.290	36.217	9,512,500
2019-03-19	43.780	43.990	43.090	43.250	35.367	8,834,700
2019-03-18	42.700	43.650	42.470	43.360	35.457	13,518,800
2019-03-15	42.700	43.160	42.340	42.390	34.664	14,144,900
2019-03-14	43.150	43.500	43.050	43.090	35.236	7,934,400
2019-03-13	43.010	43.300	42.830	43.150	35.285	8,822,800
2019-03-12	42.150	42.920	42.120	42.590	34.827	8,230,600
2019-03-11	41.790	42.320	41.440	42.080	34.410	9,494,500
2019-03-08	41.730	41.790	40.880	41.290	33.764	12,739,200
2019-03-07	43.420	43.460	42.450	42.490	34.745	8,086,500
2019-03-06	44.510	44.710	43.200	43.370	35.465	9,948,900
2019-03-05	45.200	45.270	44.310	44.790	36.626	7,391,100

← NewerPage 32 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.