Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	69.100	70.010	69.080	69.650	54.048	6,914,300
2017-09-22	67.730	68.940	67.730	68.800	53.388	6,797,600
2017-09-21	67.530	68.500	67.010	68.090	52.838	8,315,100
2017-09-20	68.140	68.160	67.470	67.620	52.473	6,766,000
2017-09-19	68.000	68.260	67.470	67.890	52.682	6,817,200
2017-09-18	67.080	68.000	67.000	67.870	52.667	6,688,900
2017-09-15	67.690	67.900	66.750	67.240	52.178	11,428,400
2017-09-14	67.420	67.940	67.170	67.700	52.535	5,954,100
2017-09-13	66.520	67.470	66.430	66.920	51.930	5,728,200
2017-09-12	65.760	66.620	65.340	66.430	51.549	5,308,600
2017-09-11	65.190	65.890	64.980	65.770	51.037	5,617,100
2017-09-08	65.720	65.760	64.540	64.860	50.331	5,487,000
2017-09-07	65.720	66.130	65.360	65.870	51.115	4,236,400
2017-09-06	65.290	66.240	65.280	65.720	50.998	6,806,200
2017-09-05	63.480	65.250	63.350	65.100	50.517	7,517,600
2017-09-01	63.200	63.920	62.970	63.350	49.159	4,907,400
2017-08-31	63.600	63.780	63.160	63.510	48.895	5,833,500
2017-08-30	63.400	63.760	63.070	63.390	48.803	4,629,100
2017-08-29	63.260	63.620	62.810	63.500	48.888	4,076,300
2017-08-28	63.840	64.080	63.000	63.450	48.849	4,505,600
2017-08-25	63.110	64.130	62.990	63.880	49.180	5,712,600
2017-08-24	63.100	63.240	62.560	62.880	48.410	5,674,100
2017-08-23	63.100	63.500	62.870	63.190	48.649	4,433,400
2017-08-22	63.160	63.640	63.110	63.350	48.772	4,710,200
2017-08-21	63.110	63.410	62.990	63.000	48.503	4,498,200
2017-08-18	63.070	63.810	62.930	63.320	48.749	9,096,300
2017-08-17	63.460	63.800	62.950	63.030	48.526	5,292,100
2017-08-16	63.640	63.950	63.230	63.710	49.049	6,329,600
2017-08-15	63.940	63.940	63.030	63.440	48.842	6,850,800
2017-08-14	64.000	64.280	63.670	63.950	49.234	4,961,000
2017-08-11	64.100	64.670	63.740	63.830	49.142	4,627,500
2017-08-10	65.550	65.780	64.190	64.400	49.581	8,060,500
2017-08-09	65.730	65.900	65.070	65.490	50.420	6,274,900
2017-08-08	66.250	66.630	65.260	65.490	50.420	8,700,100
2017-08-07	67.250	67.500	66.530	66.550	51.236	5,756,600
2017-08-04	68.150	68.390	67.460	67.540	51.998	5,411,600
2017-08-03	68.960	69.250	67.750	68.220	52.522	9,869,700
2017-08-02	68.880	69.370	68.420	69.130	53.222	7,973,400
2017-08-01	68.500	69.010	68.050	69.010	53.130	10,295,700
2017-07-31	68.440	68.790	67.690	68.600	52.814	10,621,100
2017-07-28	67.540	69.040	67.500	68.460	52.706	10,545,600
2017-07-27	66.960	67.800	66.390	67.780	52.183	6,968,600
2017-07-26	67.480	68.160	66.720	66.990	51.575	8,350,800
2017-07-25	67.000	67.550	66.930	67.010	51.590	6,947,200
2017-07-24	66.680	66.840	65.850	66.420	51.136	6,211,000
2017-07-21	67.800	68.960	66.200	66.530	51.221	10,910,300
2017-07-20	67.770	67.900	66.760	67.020	51.598	7,458,200
2017-07-19	66.130	67.640	66.100	67.440	51.921	6,642,300
2017-07-18	67.310	67.320	65.980	66.180	50.951	5,359,800
2017-07-17	66.750	67.540	66.650	66.830	51.451	6,438,500
2017-07-14	66.500	67.090	66.370	66.850	51.467	5,340,600
2017-07-13	65.470	66.540	65.440	66.490	51.190	6,252,300
2017-07-12	66.520	66.600	65.340	65.580	50.489	6,497,600
2017-07-11	65.350	66.240	65.070	65.790	50.651	5,534,000
2017-07-10	64.820	65.690	64.780	65.350	50.312	5,873,600
2017-07-07	64.990	65.180	64.150	65.080	50.104	6,743,400
2017-07-06	66.160	66.500	65.020	65.130	50.143	6,503,800
2017-07-05	67.260	67.260	65.340	65.740	50.612	8,872,900
2017-07-03	66.120	67.400	65.900	66.970	51.559	5,201,400
2017-06-30	65.850	66.110	65.380	65.840	50.689	7,981,900

← NewerPage 39 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.