SLB N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	55.260	55.685	55.000	55.000	50.958	2,648
2023-03-03	54.815	55.546	54.240	55.546	51.464	2,547
2023-03-02	54.080	54.883	54.063	54.883	50.850	2,797
2023-03-01	53.840	54.987	53.668	54.657	50.640	3,772
2023-02-28	54.520	55.250	53.804	54.141	50.162	3,219
2023-02-27	53.650	54.352	53.470	53.985	50.018	2,844
2023-02-24	53.353	53.353	52.292	53.178	49.270	3,213
2023-02-23	53.144	53.524	53.144	53.231	49.319	14,200
2023-02-22	53.755	53.802	52.170	53.128	49.224	3,623
2023-02-21	53.635	54.495	53.475	53.999	50.031	3,836
2023-02-17	54.765	54.765	53.365	53.365	49.443	5,660
2023-02-16	56.100	56.482	55.491	56.441	52.293	2,166
2023-02-15	56.212	56.212	55.041	55.419	51.346	2,056
2023-02-14	56.510	57.764	56.385	56.631	52.469	3,801
2023-02-13	55.670	56.962	55.505	56.962	52.776	677,669
2023-02-10	54.770	55.998	54.770	55.998	51.883	17,185
2023-02-09	54.160	54.655	53.784	54.450	50.448	3,565
2023-02-08	53.790	54.511	53.790	54.469	50.466	1,649
2023-02-07	52.940	53.925	52.932	53.161	49.254	1,857
2023-02-06	52.910	53.150	52.400	52.965	48.841	3,629
2023-02-03	52.715	54.604	52.715	52.781	48.671	7,196
2023-02-02	55.050	55.050	52.001	52.001	47.952	7,034
2023-02-01	57.321	57.321	55.065	55.455	51.137	3,329
2023-01-31	56.555	57.050	56.109	56.620	52.211	2,433
2023-01-30	56.690	56.690	56.212	56.680	52.267	887
2023-01-27	56.942	57.842	56.942	56.942	52.508	3,088
2023-01-26	56.510	56.824	55.320	56.824	52.399	2,873
2023-01-25	55.595	56.278	54.310	56.220	51.842	2,999
2023-01-24	55.408	55.408	54.180	55.270	50.966	4,120
2023-01-23	57.650	57.650	55.285	56.319	51.934	6,203
2023-01-20	57.940	58.356	56.420	56.935	52.502	2,454
2023-01-19	57.550	57.835	56.390	57.699	53.207	3,408
2023-01-18	58.680	59.410	57.401	57.505	53.027	4,412
2023-01-17	57.960	58.890	57.960	58.290	53.751	26,603
2023-01-13	57.830	58.235	57.345	58.195	53.664	2,498
2023-01-12	56.270	58.531	56.270	58.520	53.963	3,558
2023-01-11	55.742	56.669	55.742	56.125	51.755	6,615
2023-01-10	55.820	55.829	54.991	55.829	51.482	20,126
2023-01-09	55.305	56.255	55.305	55.980	51.621	18,530
2023-01-06	53.620	54.650	53.620	54.112	49.899	1,905
2023-01-05	52.105	53.104	52.105	52.842	48.727	6,148
2023-01-04	51.980	51.980	50.410	51.980	47.933	1,352
2023-01-03	52.940	53.435	51.231	51.231	47.242	3,518
2022-12-30	53.110	53.310	52.380	53.310	49.159	810
2022-12-29	52.875	52.875	52.875	52.875	48.758	359
2022-12-28	52.650	53.520	52.275	52.405	48.324	1,236
2022-12-23	51.883	52.885	51.444	52.560	48.467	6,013
2022-12-22	52.325	52.325	50.220	50.220	46.310	2,535
2022-12-21	52.030	53.411	52.030	53.411	49.252	2,475
2022-12-20	49.950	51.791	49.950	51.791	47.758	1,744
2022-12-19	49.380	50.100	49.380	49.815	45.936	11,638
2022-12-16	48.960	48.960	48.437	48.960	45.148	1,301
2022-12-15	50.220	50.220	49.465	49.637	45.772	912
2022-12-14	50.783	51.480	49.945	50.513	46.580	3,194
2022-12-13	50.000	51.270	50.000	51.245	47.255	7,471
2022-12-12	47.725	48.190	47.046	48.190	44.438	2,847
2022-12-09	49.992	49.992	47.565	47.565	43.861	2,237
2022-12-08	50.368	51.400	49.800	49.801	45.923	71,957
2022-12-07	50.718	51.663	50.022	50.022	46.127	1,341
2022-12-06	51.368	52.010	51.110	51.150	47.167	2,699

← NewerPage 16 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.