Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	81.760	81.790	81.030	81.440	61.509	4,059,400
2016-10-11	82.080	82.230	81.160	81.690	61.698	5,063,000
2016-10-10	81.730	82.440	81.730	82.330	62.182	4,565,100
2016-10-07	81.790	82.100	80.980	81.310	61.411	5,305,300
2016-10-06	80.430	81.590	80.270	81.420	61.494	6,469,500
2016-10-05	79.410	80.950	79.060	80.150	60.535	7,249,400
2016-10-04	78.980	79.100	78.340	78.540	59.319	5,211,100
2016-10-03	78.820	79.060	78.350	78.900	59.591	4,854,700
2016-09-30	77.840	78.990	77.610	78.640	59.395	6,485,700
2016-09-29	78.110	78.970	77.370	77.370	58.435	9,859,500
2016-09-28	75.590	78.100	75.070	78.010	58.919	9,420,800
2016-09-27	75.130	75.460	74.330	75.330	56.895	6,457,200
2016-09-26	76.130	76.610	75.480	75.580	57.084	5,499,300
2016-09-23	76.690	77.060	75.570	75.920	57.340	6,847,400
2016-09-22	77.200	77.640	76.910	77.010	58.164	5,639,400
2016-09-21	76.000	76.710	75.860	76.560	57.824	7,152,500
2016-09-20	76.080	76.200	75.370	75.370	56.925	6,821,800
2016-09-19	76.840	77.400	75.930	75.960	57.371	5,925,000
2016-09-16	76.100	77.100	75.930	76.330	57.650	7,243,200
2016-09-15	76.160	77.150	76.090	76.800	58.005	5,177,400
2016-09-14	76.900	77.900	76.170	76.370	57.680	5,190,400
2016-09-13	77.980	78.100	76.880	77.080	58.216	7,482,000
2016-09-12	77.810	79.270	77.100	78.800	59.516	6,343,100
2016-09-09	78.760	79.220	77.560	77.560	58.579	7,626,600
2016-09-08	78.990	79.760	78.230	79.380	59.954	4,845,300
2016-09-07	78.830	79.050	78.480	78.610	59.372	3,970,700
2016-09-06	78.660	78.950	78.250	78.780	59.500	5,560,900
2016-09-02	79.250	79.700	78.510	78.550	59.327	4,912,100
2016-09-01	78.440	79.130	78.240	78.960	59.259	6,705,200
2016-08-31	80.150	80.340	78.630	79.000	59.289	8,306,100
2016-08-30	81.670	81.900	80.490	80.640	60.520	7,873,600
2016-08-29	80.610	81.500	80.610	81.140	60.895	3,359,000
2016-08-26	81.280	82.030	80.470	80.900	60.715	4,535,400
2016-08-25	81.390	81.730	81.030	81.340	61.045	3,767,100
2016-08-24	81.480	81.820	81.110	81.330	61.037	4,462,500
2016-08-23	82.170	82.400	81.540	81.750	61.353	4,473,700
2016-08-22	82.650	82.710	81.610	82.050	61.578	5,091,600
2016-08-19	83.510	83.670	82.720	83.310	62.523	5,185,600
2016-08-18	82.480	83.970	82.360	83.860	62.936	5,467,000
2016-08-17	81.600	82.250	81.220	82.210	61.698	3,905,500
2016-08-16	81.930	82.380	81.450	81.920	61.480	3,584,400
2016-08-15	81.750	82.130	81.090	82.040	61.570	4,016,000
2016-08-12	81.800	82.090	80.930	81.200	60.940	3,902,400
2016-08-11	81.140	82.410	80.970	81.500	61.165	4,385,400
2016-08-10	82.030	82.340	80.640	80.850	60.677	3,863,100
2016-08-09	83.030	83.040	81.480	81.830	61.413	4,143,800
2016-08-08	81.640	82.990	81.570	82.500	61.915	6,213,900
2016-08-05	80.620	81.420	80.020	81.200	60.940	6,838,600
2016-08-04	79.600	80.410	79.110	80.390	60.332	8,183,100
2016-08-03	78.710	79.640	78.270	79.620	59.754	5,416,300
2016-08-02	78.810	78.920	77.910	78.890	59.206	6,648,300
2016-08-01	79.790	79.880	78.080	78.460	58.883	8,197,800
2016-07-29	78.230	80.620	78.110	80.520	60.430	6,200,600
2016-07-28	79.770	80.510	78.600	79.050	59.326	5,567,300
2016-07-27	80.680	80.970	79.660	79.880	59.949	8,415,100
2016-07-26	79.900	80.610	78.950	80.600	60.490	11,685,500
2016-07-25	81.300	81.500	80.100	80.710	60.572	11,223,400
2016-07-22	80.020	81.610	78.870	81.610	61.248	10,027,500
2016-07-21	80.510	81.360	79.660	80.020	60.054	6,140,700
2016-07-20	79.430	80.830	78.870	80.600	60.490	5,937,900

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-04-10	2:1
1997-07-14	2:1

Dividends

Ex-date	Amount
2026-09-02	0.2950 USD
2026-06-03	0.2950 USD
2026-02-11	0.2950 USD
2025-12-03	0.2850 USD
2025-09-03	0.2850 USD
2025-06-04	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	0.5000 USD
2019-12-03	0.5000 USD
2019-09-03	0.5000 USD
2019-06-04	0.5000 USD
2019-02-12	0.5000 USD

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