SLB N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	46.750	47.720	46.120	46.575	43.152	12,341
2023-06-02	45.008	47.220	44.980	47.220	43.750	272,651
2023-06-01	43.455	45.568	42.970	45.568	42.219	7,908
2023-05-31	43.401	43.401	42.795	42.980	39.821	5,762
2023-05-30	43.842	43.842	43.255	43.670	40.461	3,778
2023-05-26	45.468	45.861	44.052	44.598	41.321	6,251
2023-05-25	45.605	45.605	44.741	45.605	42.253	5,436
2023-05-24	45.915	46.579	45.505	45.915	42.541	5,641
2023-05-23	46.073	46.478	45.960	46.408	42.997	1,300,721
2023-05-22	45.248	46.159	45.248	46.159	42.767	4,448
2023-05-19	45.211	45.710	45.211	45.425	42.087	2,462
2023-05-18	43.799	44.318	43.799	44.279	41.025	6,168
2023-05-17	43.313	44.445	43.190	44.305	41.049	6,421
2023-05-16	44.330	44.330	43.000	43.170	39.997	14,155
2023-05-15	44.513	44.822	44.035	44.552	41.278	3,002
2023-05-12	45.125	45.125	43.812	43.972	40.740	339,632
2023-05-11	45.216	45.216	44.089	44.195	40.947	6,539
2023-05-10	47.050	47.170	45.578	45.699	42.341	1,307,065
2023-05-09	46.733	47.485	46.400	47.485	43.995	2,491
2023-05-05	45.688	46.650	45.639	45.639	42.284	7,164
2023-05-04	45.504	45.504	44.630	45.417	42.079	7,458
2023-05-03	46.035	46.035	45.163	45.915	42.541	17,630
2023-05-02	48.360	48.360	46.105	46.355	42.948	11,817
2023-04-28	47.975	49.455	47.560	49.455	45.820	3,914
2023-04-27	47.891	47.891	46.990	47.807	44.294	6,957
2023-04-26	48.917	48.917	47.732	47.732	44.224	4,463
2023-04-25	49.505	49.505	48.012	48.560	44.991	13,146
2023-04-24	49.560	50.798	49.560	50.798	47.065	17,927
2023-04-21	51.350	51.350	49.272	49.592	45.947	10,266
2023-04-20	52.215	52.215	51.440	52.215	48.378	4,069
2023-04-19	52.348	52.703	51.721	52.479	48.622	11,131
2023-04-18	52.308	52.645	51.720	52.205	48.368	4,112
2023-04-17	52.023	52.685	51.472	51.472	47.689	13,468
2023-04-14	52.108	52.940	52.108	52.108	48.279	4,544
2023-04-13	51.894	52.230	51.894	52.230	48.391	3,717
2023-04-12	51.003	52.098	50.907	52.098	48.269	4,778
2023-04-11	50.330	51.368	50.330	51.120	47.363	7,026
2023-04-06	50.223	50.761	49.745	49.745	46.089	4,413
2023-04-05	50.878	50.891	50.105	50.472	46.763	5,525
2023-04-04	52.400	52.400	50.048	50.328	46.629	67,238
2023-04-03	51.985	53.687	51.985	52.625	48.757	20,235
2023-03-31	48.773	49.477	48.629	49.220	45.603	5,492
2023-03-30	48.598	49.509	48.598	48.830	45.241	4,484
2023-03-29	48.062	48.660	48.062	48.427	44.868	6,716
2023-03-28	46.760	47.793	46.633	47.564	44.068	4,470
2023-03-27	45.355	46.698	45.214	46.530	43.110	5,693
2023-03-24	44.895	44.895	43.960	44.450	41.183	8,676
2023-03-23	47.798	47.798	45.355	45.460	42.119	28,772
2023-03-22	47.813	48.550	47.510	47.595	44.097	355,290
2023-03-21	47.581	48.509	47.581	48.509	44.944	9,566
2023-03-20	45.197	46.435	45.197	46.225	42.828	8,145
2023-03-17	45.890	45.890	44.469	44.653	41.371	56,077
2023-03-16	46.220	46.220	44.175	46.099	42.711	11,172
2023-03-15	46.851	46.851	44.740	45.435	42.096	24,933
2023-03-14	50.010	50.787	48.681	48.681	45.104	6,022
2023-03-13	50.313	50.313	48.385	49.087	45.480	9,713
2023-03-10	52.908	52.908	51.214	51.214	47.450	7,304
2023-03-09	53.545	54.268	52.453	52.667	48.796	6,943
2023-03-08	54.035	54.250	52.380	52.739	48.863	4,930
2023-03-07	54.830	54.830	54.145	54.605	50.592	4,005

← NewerPage 15 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-10	0.2950 USD
2025-12-02	0.2850 USD
2025-09-02	0.2850 USD
2025-06-03	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	0.4966 USD
2019-12-03	0.4966 USD
2019-09-03	0.4966 USD
2019-06-04	0.4966 USD
2019-02-12	0.4966 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.