Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	79.590	80.300	79.510	79.810	59.897	5,780,700
2016-07-18	78.810	79.710	78.480	79.700	59.814	4,333,600
2016-07-15	79.820	79.960	79.030	79.350	59.551	4,723,400
2016-07-14	79.770	79.930	78.980	79.100	59.364	3,817,600
2016-07-13	79.650	80.130	78.310	78.880	59.199	5,328,900
2016-07-12	79.140	80.160	78.690	79.650	59.777	6,356,300
2016-07-11	79.000	79.210	77.960	78.020	58.553	4,702,800
2016-07-08	78.320	78.970	78.120	78.740	59.094	4,217,400
2016-07-07	78.300	79.220	77.010	77.700	58.313	4,922,500
2016-07-06	77.430	78.110	76.830	78.060	58.583	4,562,800
2016-07-05	78.730	78.960	76.880	77.630	58.261	5,656,900
2016-07-01	79.140	79.910	79.010	79.520	59.679	4,050,100
2016-06-30	77.960	79.140	77.850	79.080	59.349	4,941,300
2016-06-29	77.530	78.890	77.400	77.830	58.411	5,854,500
2016-06-28	75.960	76.730	75.520	76.630	57.510	5,555,300
2016-06-27	75.410	75.700	74.530	75.070	56.339	7,036,800
2016-06-24	76.630	77.770	76.230	76.660	57.533	9,561,500
2016-06-23	78.990	79.590	78.690	79.590	59.732	4,734,400
2016-06-22	79.010	79.140	78.200	78.270	58.741	5,274,000
2016-06-21	77.500	78.970	77.180	78.520	58.929	5,634,800
2016-06-20	78.880	79.120	77.520	77.590	58.231	5,257,200
2016-06-17	76.880	77.790	76.220	77.500	58.163	6,583,900
2016-06-16	76.150	76.480	74.920	76.340	57.292	6,033,100
2016-06-15	77.180	77.890	76.730	76.850	57.675	5,384,800
2016-06-14	77.180	77.890	76.620	77.460	58.133	5,361,900
2016-06-13	78.010	78.940	77.570	77.640	58.268	5,115,400
2016-06-10	78.690	79.490	78.260	78.530	58.936	5,585,100
2016-06-09	79.470	80.120	79.310	79.960	60.009	5,030,200
2016-06-08	80.730	81.410	80.010	80.810	60.647	6,979,900
2016-06-07	79.450	80.370	79.280	80.100	60.114	8,546,400
2016-06-06	76.560	79.280	76.220	79.090	59.356	8,019,200
2016-06-03	75.700	76.100	74.860	75.630	56.760	4,342,200
2016-06-02	75.470	75.710	74.610	75.450	56.625	4,827,300
2016-06-01	76.300	76.340	74.910	75.860	56.932	5,542,200
2016-05-31	77.070	77.600	75.810	76.300	57.262	5,780,000
2016-05-27	77.050	77.250	76.380	77.170	57.915	5,050,300
2016-05-26	78.380	78.970	77.680	77.880	58.073	7,932,200
2016-05-25	76.000	78.000	75.920	77.910	58.095	7,489,300
2016-05-24	75.500	76.050	75.110	75.620	56.388	6,500,600
2016-05-23	75.520	75.660	74.380	75.010	55.933	6,250,900
2016-05-20	74.670	75.140	74.180	74.960	55.896	7,389,400
2016-05-19	72.570	74.360	72.000	74.200	55.329	8,874,800
2016-05-18	74.500	74.700	72.650	73.170	54.561	6,077,900
2016-05-17	74.240	75.240	74.100	74.880	55.836	7,226,300
2016-05-16	73.300	74.450	73.020	74.000	55.180	5,407,100
2016-05-13	73.560	74.300	72.420	72.430	54.009	6,090,400
2016-05-12	74.240	74.840	73.600	74.090	55.247	5,058,100
2016-05-11	74.010	74.850	73.470	73.810	55.038	5,815,800
2016-05-10	73.330	74.540	73.090	74.260	55.374	7,380,900
2016-05-09	73.490	74.290	72.350	72.770	54.263	10,161,700
2016-05-06	75.030	76.010	74.600	75.120	56.015	8,083,800
2016-05-05	76.760	76.910	74.930	75.400	56.224	7,306,900
2016-05-04	77.210	77.690	75.200	75.730	56.470	7,859,000
2016-05-03	78.330	78.430	76.490	77.230	57.588	8,861,400
2016-05-02	79.950	80.720	78.290	79.400	59.206	7,388,100
2016-04-29	79.990	81.270	79.050	80.340	59.907	8,606,600
2016-04-28	79.990	81.320	79.430	79.780	59.490	6,661,100
2016-04-27	79.780	81.180	79.600	80.600	60.101	7,311,700
2016-04-26	79.130	79.350	78.420	79.200	59.057	5,452,600
2016-04-25	79.560	79.800	77.960	78.770	58.737	6,684,400

← NewerPage 44 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.