SLB N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	42.675	43.415	42.510	43.415	39.562	4,832
2022-03-10	43.208	43.490	42.280	42.790	38.993	3,697
2022-03-09	44.225	44.225	41.514	41.930	38.209	23,833
2022-03-08	43.060	46.060	43.060	44.251	40.324	33,948
2022-03-07	39.380	43.380	39.380	42.490	38.719	39,114
2022-03-04	38.138	38.570	37.745	37.955	34.587	2,009
2022-03-03	38.720	38.720	37.605	38.270	34.874	22,060
2022-03-02	38.430	39.160	38.430	39.160	35.685	7,857
2022-03-01	39.225	39.810	36.925	36.925	33.648	2,293
2022-02-28	38.993	39.160	38.110	38.970	35.512	794
2022-02-25	38.320	39.435	38.320	39.435	35.935	689,896
2022-02-24	39.940	39.940	37.315	37.500	34.172	35,886
2022-02-23	40.300	40.300	39.640	39.652	36.133	21,876
2022-02-22	39.760	41.475	39.005	39.421	35.922	10,899
2022-02-18	40.925	40.925	39.895	40.260	36.687	3,869
2022-02-17	41.550	41.550	40.902	41.130	37.480	42,810
2022-02-16	40.670	42.535	40.670	42.115	38.377	13,319
2022-02-15	39.308	39.985	38.120	39.978	36.430	31,073
2022-02-14	40.203	40.400	39.010	39.105	35.635	14,793
2022-02-11	39.425	40.520	39.420	40.470	36.878	22,260
2022-02-10	39.180	40.440	39.180	39.502	35.996	6,910
2022-02-09	39.273	39.600	39.120	39.170	35.694	3,453
2022-02-08	39.565	40.050	38.585	39.160	35.685	90,208
2022-02-07	38.735	39.895	38.120	39.895	36.241	150,365
2022-02-04	39.475	39.560	38.645	38.660	35.119	2,421
2022-02-03	39.198	39.540	38.565	38.900	35.337	1,184
2022-02-02	39.310	39.310	38.755	39.152	35.566	1,446
2022-02-01	39.408	39.840	38.440	39.560	35.936	28,183
2022-01-31	39.520	39.520	38.635	39.350	35.745	2,664
2022-01-28	39.225	40.300	38.920	39.260	35.664	13,019
2022-01-27	39.098	41.000	38.380	38.590	35.055	7,322
2022-01-26	38.435	39.950	38.435	39.772	36.129	45,587
2022-01-25	35.890	38.210	35.890	38.210	34.710	3,627
2022-01-24	35.920	35.998	34.790	35.998	32.701	8,031
2022-01-21	37.343	37.550	35.856	36.542	33.195	5,162
2022-01-20	37.575	38.188	36.900	38.185	34.687	1,284
2022-01-19	37.683	37.830	36.910	37.195	33.788	2,536
2022-01-18	37.275	38.435	36.990	37.330	33.911	9,030
2022-01-14	36.398	37.320	36.230	37.320	33.901	3,892
2022-01-13	36.440	37.090	36.440	36.440	33.102	31,150
2022-01-12	36.198	36.570	35.982	36.240	32.920	30,544
2022-01-11	35.320	36.352	35.320	36.352	33.022	8,061
2022-01-10	34.641	35.330	34.641	35.010	31.803	4,963
2022-01-07	34.095	34.832	34.095	34.832	31.641	44,422
2022-01-06	33.795	34.370	33.795	34.025	30.908	625
2022-01-05	33.570	33.980	33.570	33.975	30.863	31,695
2022-01-04	31.960	33.380	31.960	33.200	30.159	13,524
2021-12-31	29.678	29.708	29.565	29.708	26.987	4,250
2021-12-30	29.718	29.978	29.718	29.770	27.043	1,340
2021-12-29	29.950	29.950	29.760	29.795	27.066	810
2021-12-23	29.625	29.839	29.625	29.642	26.927	479
2021-12-22	29.408	29.695	29.300	29.695	26.975	1,640
2021-12-21	29.210	29.579	29.210	29.450	26.752	1,103
2021-12-20	28.400	28.400	27.695	28.285	25.694	1,264
2021-12-17	29.432	29.432	28.668	29.432	26.736	119
2021-12-16	29.710	30.302	29.710	30.302	27.526	1,022
2021-12-15	29.590	29.590	28.568	29.070	26.407	4,198
2021-12-14	30.065	30.210	29.570	30.050	27.297	427
2021-12-13	30.560	30.560	29.660	29.798	27.068	20,052
2021-12-10	30.520	31.090	30.460	30.630	27.824	43

← NewerPage 20 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.