SLB N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	45.360	45.360	43.870	44.970	41.133	7,042
2022-06-10	47.815	47.815	46.542	46.760	42.770	2,062
2022-06-09	49.040	49.040	48.428	48.690	44.536	46,654
2022-06-08	48.220	49.755	48.220	49.330	45.121	10,476
2022-06-07	47.135	48.845	46.990	48.845	44.678	8,745
2022-06-06	47.085	47.870	46.885	47.700	43.630	5,964
2022-06-01	46.988	47.151	46.005	46.885	42.885	6,605
2022-05-31	48.540	48.540	46.700	46.700	42.716	14,742
2022-05-27	46.610	48.115	46.160	47.920	43.667	4,571
2022-05-26	45.480	47.015	45.480	46.811	42.656	32,390
2022-05-25	43.700	44.812	43.700	44.578	40.622	6,876
2022-05-24	43.203	43.430	42.555	43.430	39.576	5,701
2022-05-23	41.810	43.588	41.810	43.588	39.720	1,937
2022-05-20	40.833	41.695	40.580	40.580	36.979	1,672
2022-05-19	41.250	41.250	40.030	40.500	36.906	3,889
2022-05-18	42.713	43.340	40.812	40.812	37.190	6,563
2022-05-17	42.470	43.118	42.470	42.900	39.093	8,814
2022-05-16	40.830	42.265	40.830	42.265	38.514	2,803
2022-05-13	39.690	40.405	39.690	40.405	36.819	5,661
2022-05-12	38.185	38.185	37.350	38.185	34.796	7,182
2022-05-11	38.623	39.659	38.290	38.671	35.239	1,146
2022-05-10	38.910	38.910	37.160	37.240	33.935	2,721
2022-05-09	42.070	42.070	38.742	38.742	35.304	1,841
2022-05-06	41.820	43.363	41.820	42.670	38.883	2,009
2022-05-05	41.580	43.312	41.555	42.325	38.569	2,539
2022-05-04	40.560	41.298	40.560	41.140	37.489	2,111
2022-05-03	39.165	40.050	38.950	40.050	36.496	3,781
2022-04-29	39.825	40.870	39.825	39.870	36.332	4,370
2022-04-28	40.008	40.360	38.590	40.025	36.473	5,862
2022-04-27	39.660	40.305	39.660	40.239	36.668	5,040
2022-04-26	38.280	40.599	38.280	39.972	36.425	4,225
2022-04-25	40.000	40.000	37.216	38.499	35.082	18,408
2022-04-22	41.925	43.425	39.702	42.595	38.815	13,572
2022-04-21	43.115	43.310	40.732	40.732	37.117	5,292
2022-04-20	43.740	43.740	42.048	42.721	38.929	4,463
2022-04-19	43.030	44.318	43.030	43.741	39.859	4,486
2022-04-14	42.435	43.398	42.435	43.398	39.547	4,289
2022-04-13	41.770	42.390	41.770	42.210	38.464	1,753
2022-04-12	41.920	42.648	41.920	42.032	38.302	2,354
2022-04-11	42.465	42.840	41.500	41.580	37.890	8,773
2022-04-08	41.080	42.465	41.080	42.442	38.675	3,882
2022-04-07	40.828	41.230	39.878	40.370	36.787	2,518
2022-04-06	40.965	41.230	40.350	40.856	37.230	2,079
2022-04-05	41.693	42.355	40.710	40.790	37.170	6,290
2022-04-04	41.918	42.080	40.828	41.130	37.480	1,020
2022-04-01	41.800	42.340	41.370	41.710	38.008	1,487
2022-03-31	42.220	42.220	41.690	42.060	38.327	3,563
2022-03-30	42.319	43.290	42.319	42.362	38.603	8,063
2022-03-29	41.608	41.608	40.195	41.608	37.915	1,097
2022-03-28	42.493	43.680	41.700	41.930	38.209	161,849
2022-03-25	42.328	43.210	42.290	43.150	39.321	1,056,063
2022-03-24	42.390	43.640	42.390	42.510	38.737	3,705
2022-03-23	41.990	42.784	41.990	42.500	38.728	211,409
2022-03-22	41.338	41.890	40.902	41.305	37.639	8,884
2022-03-21	40.695	41.355	40.695	41.238	37.578	3,298
2022-03-18	39.443	40.135	39.255	40.135	36.573	2,777
2022-03-17	38.405	39.780	38.405	39.535	36.026	1,369
2022-03-16	39.660	39.660	37.675	37.925	34.559	2,038
2022-03-15	40.353	40.420	38.900	39.420	35.922	7,190
2022-03-14	42.070	42.070	40.960	41.080	37.434	6,706

← NewerPage 19 of 21 · 1,240 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.