Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	46.280	46.610	45.800	46.300	37.023	12,790,700
2018-11-30	45.480	45.550	44.680	45.100	36.064	16,183,600
2018-11-29	46.530	46.650	45.820	45.900	36.703	13,565,000
2018-11-28	46.300	46.510	45.260	46.410	37.111	10,630,200
2018-11-27	46.550	46.710	45.540	46.200	36.943	11,644,400
2018-11-26	47.010	47.540	46.280	46.630	37.287	11,263,600
2018-11-23	46.200	46.610	45.800	46.370	37.079	8,001,400
2018-11-21	47.600	48.000	47.190	47.640	38.095	9,262,500
2018-11-20	47.510	47.700	46.340	46.900	37.503	12,276,800
2018-11-19	47.970	49.180	47.870	48.310	38.631	9,449,600
2018-11-16	48.280	48.750	47.730	48.220	38.559	11,775,800
2018-11-15	47.610	48.380	47.070	48.080	38.447	16,015,200
2018-11-14	48.210	48.880	47.350	47.810	38.231	17,285,400
2018-11-13	49.350	49.370	47.250	47.340	37.855	19,044,100
2018-11-12	50.940	50.950	49.350	49.450	39.542	10,256,900
2018-11-09	50.700	51.290	50.000	50.400	40.302	13,347,100
2018-11-08	52.210	52.590	51.470	51.580	41.245	10,936,000
2018-11-07	52.600	52.940	51.700	52.320	41.837	9,417,300
2018-11-06	52.000	52.240	51.500	52.080	41.645	6,433,500
2018-11-05	51.950	52.280	51.300	51.960	41.549	8,644,900
2018-11-02	52.220	52.280	50.720	51.400	41.102	8,458,000
2018-11-01	51.600	52.190	50.810	51.660	41.309	10,799,400
2018-10-31	52.850	53.010	51.240	51.310	41.030	13,260,600
2018-10-30	51.360	52.550	50.820	52.320	41.837	12,235,800
2018-10-29	53.200	53.200	50.800	51.450	41.141	11,125,100
2018-10-26	52.560	53.840	51.840	52.900	42.301	11,131,300
2018-10-25	53.780	54.250	52.770	53.300	42.621	9,850,400
2018-10-24	55.510	55.610	52.970	53.010	42.389	16,957,500
2018-10-23	55.620	55.750	54.480	55.090	44.052	13,516,700
2018-10-22	58.450	58.610	56.170	56.810	45.428	13,371,500
2018-10-19	58.000	61.190	57.590	58.470	46.755	11,347,900
2018-10-18	58.820	59.310	58.080	58.430	46.723	11,215,300
2018-10-17	59.250	59.530	58.680	59.240	47.371	6,484,100
2018-10-16	59.890	60.130	59.520	59.680	47.723	6,310,100
2018-10-15	59.400	60.110	58.860	59.550	47.619	7,302,100
2018-10-12	59.780	60.140	58.300	59.330	47.443	9,737,400
2018-10-11	60.320	60.580	58.650	59.120	47.275	12,620,400
2018-10-10	62.780	63.040	60.670	60.820	48.634	10,393,700
2018-10-09	63.190	63.650	62.300	63.110	50.465	6,410,500
2018-10-08	62.220	63.080	62.090	62.940	50.329	4,725,700
2018-10-05	62.750	63.360	62.440	63.000	50.377	7,358,200
2018-10-04	62.690	63.290	62.300	62.850	50.257	6,920,100
2018-10-03	62.150	62.910	61.590	62.620	50.073	7,315,700
2018-10-02	61.300	62.100	60.870	61.890	49.490	5,660,200
2018-10-01	61.200	62.370	60.880	61.590	49.250	7,667,000
2018-09-28	61.030	61.710	60.860	60.920	48.714	7,206,600
2018-09-27	61.140	61.690	60.400	61.170	48.914	6,553,000
2018-09-26	61.910	62.170	60.800	60.880	48.682	10,408,600
2018-09-25	62.200	62.880	62.070	62.530	50.002	8,517,500
2018-09-24	61.820	62.080	61.410	61.600	49.258	8,715,200
2018-09-21	61.750	61.840	61.130	61.130	48.882	21,545,100
2018-09-20	61.950	62.270	61.560	61.570	49.234	7,364,100
2018-09-19	60.830	61.710	60.510	61.230	48.962	9,367,100
2018-09-18	61.620	61.970	60.950	60.990	48.770	6,779,700
2018-09-17	61.590	61.670	60.680	60.970	48.754	6,825,400
2018-09-14	61.000	61.560	60.760	61.230	48.962	8,059,100
2018-09-13	60.710	61.310	60.430	61.020	48.794	6,006,300
2018-09-12	60.700	61.600	60.700	60.820	48.634	7,931,700
2018-09-11	60.080	60.800	59.430	60.320	48.234	9,782,200
2018-09-10	60.000	60.780	59.960	59.980	47.962	6,954,600

← NewerPage 34 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.