SLB N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	52.720	54.070	51.472	51.625	47.444	12,159
2022-12-02	52.373	52.820	52.050	52.118	47.897	2,358
2022-12-01	51.474	52.320	51.474	52.075	47.857	46,418
2022-11-30	51.090	51.300	50.665	51.149	47.006	1,542
2022-11-29	50.030	51.031	49.880	51.025	46.892	707,260
2022-11-28	50.128	50.659	49.280	50.308	46.234	1,638
2022-11-25	51.478	51.478	50.565	50.805	46.690	2,067
2022-11-23	52.589	52.589	51.162	51.430	47.265	3,805
2022-11-22	52.270	53.580	52.270	53.370	49.048	30,706
2022-11-21	52.203	52.605	48.999	52.605	48.344	5,874
2022-11-18	52.760	53.020	51.130	53.020	48.726	2,982
2022-11-17	52.595	52.595	51.477	52.435	48.188	2,882
2022-11-16	54.195	54.513	52.979	52.979	48.688	4,181
2022-11-15	54.505	54.505	53.670	54.350	49.948	1,750
2022-11-14	54.855	55.850	54.360	54.800	50.362	4,521
2022-11-11	54.250	55.210	54.250	54.790	50.353	4,348
2022-11-10	52.835	53.900	52.495	52.910	48.625	3,382
2022-11-09	54.090	54.090	52.921	52.921	48.635	6,164
2022-11-08	54.670	55.043	54.305	54.680	50.251	4,585
2022-11-07	53.000	55.008	53.000	55.008	50.553	3,421
2022-11-04	52.685	53.950	52.429	53.250	48.937	12,979
2022-11-03	51.645	52.107	50.735	51.439	47.272	36,939
2022-11-02	52.241	52.241	50.825	51.499	47.328	3,784
2022-11-01	51.500	52.818	51.500	51.720	47.531	3,247
2022-10-31	50.775	52.310	50.010	52.190	47.963	8,479
2022-10-28	51.368	51.377	49.907	50.360	46.281	23,582
2022-10-27	52.443	53.405	51.595	52.040	47.825	201,640
2022-10-26	52.675	53.835	52.675	52.910	48.625	63,069
2022-10-25	51.965	52.580	51.470	52.259	48.027	10,413
2022-10-24	49.713	52.209	49.713	52.180	47.954	18,699
2022-10-21	46.903	50.439	46.903	50.400	46.318	43,820
2022-10-20	45.325	46.000	45.325	45.465	41.783	5,241
2022-10-19	44.000	45.390	44.000	45.340	41.668	5,034
2022-10-18	43.388	43.791	42.700	43.490	39.968	2,865
2022-10-17	42.635	43.140	42.502	42.968	39.488	1,394
2022-10-14	43.926	43.926	42.355	42.505	39.062	6,653
2022-10-13	41.870	44.190	41.810	43.959	40.399	48,287
2022-10-12	42.155	42.255	41.267	42.255	38.833	36,000
2022-10-11	41.783	42.191	41.270	42.161	38.746	7,095
2022-10-10	42.403	42.894	41.674	41.954	38.556	10,685
2022-10-07	41.950	43.084	41.760	42.790	39.324	764,087
2022-10-06	41.390	42.820	41.390	42.722	39.262	278,522
2022-10-05	39.710	41.785	39.710	41.382	38.030	55,550
2022-10-04	38.690	39.656	38.690	39.065	35.901	7,471
2022-10-03	37.430	38.299	37.430	38.110	35.023	4,870
2022-09-30	35.835	36.515	35.414	36.470	33.516	6,899
2022-09-29	34.898	35.010	34.617	35.010	32.175	1,393
2022-09-28	34.375	34.814	34.236	34.814	31.994	2,897
2022-09-27	34.735	35.166	33.860	34.100	31.338	46,019
2022-09-26	34.840	35.011	34.100	34.210	31.439	3,203
2022-09-23	36.310	36.310	34.606	34.630	31.825	11,029
2022-09-22	38.023	38.595	37.580	38.330	35.226	54,279
2022-09-21	38.550	39.198	37.985	37.985	34.909	31,699
2022-09-20	38.710	38.710	38.195	38.220	35.125	3,322
2022-09-16	39.130	39.130	37.920	37.980	34.904	410
2022-09-15	39.881	39.881	39.360	39.881	36.651	2,173
2022-09-14	38.980	40.316	38.980	40.025	36.783	2,355
2022-09-13	39.910	39.910	38.895	38.929	35.776	3,349
2022-09-12	39.668	40.310	39.668	40.045	36.802	33,164
2022-09-09	38.840	39.605	38.840	39.600	36.393	5,325

← NewerPage 17 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.