Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	66.090	66.120	64.140	64.700	50.956	6,097,500
2018-03-16	65.370	66.640	65.320	66.100	52.058	9,394,300
2018-03-15	66.600	66.900	65.010	65.350	51.468	6,310,900
2018-03-14	67.280	67.650	66.260	66.430	52.318	5,963,300
2018-03-13	68.340	68.460	66.760	67.140	52.877	6,964,300
2018-03-12	68.730	69.210	67.850	68.090	53.625	5,226,700
2018-03-09	67.290	69.070	67.250	68.780	54.169	8,309,700
2018-03-08	66.340	66.780	65.780	66.740	52.562	6,099,100
2018-03-07	65.870	66.500	65.220	66.230	52.161	5,851,900
2018-03-06	66.840	67.120	66.090	66.630	52.476	5,131,400
2018-03-05	64.930	66.590	64.910	66.160	52.105	5,274,300
2018-03-02	64.650	65.720	63.900	65.470	51.562	6,797,200
2018-03-01	65.490	66.720	65.030	65.220	51.365	9,674,000
2018-02-28	67.390	67.680	65.620	65.640	51.696	10,144,600
2018-02-27	67.300	69.050	66.860	66.910	52.696	8,736,100
2018-02-26	67.150	67.270	66.300	66.730	52.554	6,605,000
2018-02-23	65.300	66.700	65.070	66.500	52.373	7,652,000
2018-02-22	64.840	65.970	64.700	64.960	51.160	8,393,800
2018-02-21	65.350	66.090	64.380	64.400	50.719	7,855,000
2018-02-20	66.710	67.200	65.260	65.610	51.672	6,840,700
2018-02-16	66.150	67.290	65.900	66.280	52.200	7,512,500
2018-02-15	66.250	66.250	64.820	66.210	52.145	8,844,500
2018-02-14	65.340	66.270	64.570	65.870	51.877	13,030,900
2018-02-13	66.630	66.860	65.680	65.920	51.916	7,959,900
2018-02-12	66.370	67.680	66.270	66.840	52.641	11,382,800
2018-02-09	68.180	68.370	63.370	65.190	51.342	19,725,600
2018-02-08	69.800	69.900	67.350	67.400	53.082	12,186,000
2018-02-07	71.150	72.530	69.620	69.750	54.933	7,345,000
2018-02-06	69.510	72.560	69.000	71.040	55.949	12,391,900
2018-02-05	72.850	74.380	70.590	71.350	55.799	11,310,300
2018-02-02	74.880	75.250	73.360	73.690	57.629	9,066,600
2018-02-01	73.790	75.560	73.790	75.510	59.052	8,671,600
2018-01-31	74.890	74.950	73.110	73.580	57.543	10,198,700
2018-01-30	75.400	75.790	73.930	74.540	58.294	11,371,000
2018-01-29	77.090	77.410	76.100	76.380	59.733	7,877,900
2018-01-26	77.690	78.180	77.390	77.610	60.695	6,055,300
2018-01-25	78.980	79.090	77.230	77.330	60.476	7,142,000
2018-01-24	78.960	79.250	77.670	78.180	61.141	10,369,000
2018-01-23	79.820	80.350	78.580	79.210	61.946	9,332,600
2018-01-22	77.040	79.880	76.840	79.790	62.400	13,192,700
2018-01-19	75.000	77.180	74.250	76.420	59.764	13,389,800
2018-01-18	76.570	77.470	75.690	76.370	59.725	10,588,500
2018-01-17	77.000	77.790	76.410	77.210	60.382	8,009,600
2018-01-16	77.750	78.000	76.950	77.170	60.351	11,902,500
2018-01-12	77.370	78.090	77.050	77.970	60.976	9,211,500
2018-01-11	75.670	77.220	75.420	77.050	60.257	10,248,700
2018-01-10	75.120	76.070	75.000	75.600	59.123	10,017,600
2018-01-09	74.780	75.300	74.560	74.900	58.575	9,370,300
2018-01-08	73.350	74.920	72.710	74.800	58.497	9,778,900
2018-01-05	72.950	73.680	72.250	73.600	57.559	8,552,700
2018-01-04	71.760	73.190	71.260	73.100	57.168	12,252,300
2018-01-03	69.970	71.640	69.130	71.330	55.783	9,529,200
2018-01-02	68.070	69.830	67.600	69.520	54.368	8,678,200
2017-12-29	67.460	67.720	66.800	67.390	52.702	5,918,800
2017-12-28	67.950	68.220	67.290	67.460	52.757	4,386,800
2017-12-27	67.760	68.400	67.610	67.920	53.117	7,107,900
2017-12-26	67.500	68.080	67.420	67.610	52.874	5,028,200
2017-12-22	67.660	68.330	67.160	67.440	52.741	6,695,900
2017-12-21	65.480	68.320	65.250	67.860	53.070	15,943,700
2017-12-20	64.440	65.520	64.250	65.280	51.052	9,227,500

← NewerPage 37 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.