Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	78.730	79.950	78.370	78.690	57.874	6,612,800
2015-10-28	77.850	79.710	77.200	79.130	58.198	11,293,200
2015-10-27	75.460	77.420	75.350	76.950	56.594	9,291,600
2015-10-26	78.060	78.150	76.970	77.150	56.741	7,887,200
2015-10-23	77.840	79.240	77.400	78.350	57.624	8,867,400
2015-10-22	76.370	78.520	76.240	78.260	57.558	9,091,200
2015-10-21	75.300	76.980	75.110	75.630	55.624	7,928,600
2015-10-20	73.890	76.090	73.850	75.550	55.565	8,901,400
2015-10-19	73.350	75.420	73.210	74.140	54.528	7,586,000
2015-10-16	75.750	75.800	72.490	74.510	54.800	17,828,700
2015-10-15	75.360	76.270	73.880	76.160	56.013	11,034,700
2015-10-14	74.600	75.340	73.770	75.010	55.168	7,187,800
2015-10-13	74.190	76.080	74.000	74.640	54.895	6,666,300
2015-10-12	76.650	76.650	74.270	74.940	55.116	7,575,700
2015-10-09	77.150	77.370	75.860	76.360	56.160	6,842,500
2015-10-08	75.280	76.930	74.410	76.640	56.366	8,446,600
2015-10-07	75.430	76.900	74.550	75.350	55.418	12,631,100
2015-10-06	72.300	74.410	71.880	73.940	54.381	11,672,500
2015-10-05	71.250	72.730	71.050	72.090	53.020	8,800,800
2015-10-02	66.930	70.450	66.570	70.320	51.718	12,738,800
2015-10-01	70.110	70.990	67.410	67.650	49.755	12,055,400
2015-09-30	69.280	69.800	67.750	68.970	50.725	11,785,800
2015-09-29	69.610	69.890	68.030	69.100	50.821	11,467,000
2015-09-28	71.650	71.720	69.320	69.370	51.020	9,189,100
2015-09-25	73.250	73.310	72.230	72.900	53.616	5,655,600
2015-09-24	71.390	73.420	71.110	72.690	53.461	7,655,300
2015-09-23	73.210	73.380	71.900	71.940	52.910	5,726,700
2015-09-22	71.520	73.120	71.500	72.570	53.373	5,894,900
2015-09-21	73.260	73.480	72.280	72.870	53.594	5,935,900
2015-09-18	73.980	74.100	72.200	72.540	53.351	12,646,500
2015-09-17	76.160	76.820	75.080	75.300	55.381	8,500,100
2015-09-16	74.220	76.500	73.990	76.160	56.013	7,685,200
2015-09-15	73.280	73.820	72.700	73.590	54.123	8,408,800
2015-09-14	73.400	73.400	72.350	72.840	53.572	5,997,600
2015-09-11	73.470	73.720	72.270	73.700	54.204	8,359,800
2015-09-10	74.550	74.840	72.890	74.070	54.476	8,261,000
2015-09-09	75.660	77.240	74.240	74.400	54.719	10,927,200
2015-09-08	75.300	75.860	74.740	75.540	55.557	7,189,500
2015-09-04	75.130	75.390	74.420	75.000	55.160	9,072,100
2015-09-03	76.160	77.520	75.020	76.260	56.087	11,091,000
2015-09-02	76.660	76.900	73.860	75.410	55.462	12,993,100
2015-09-01	75.300	76.570	74.840	75.420	55.469	14,970,000
2015-08-31	75.130	77.710	74.610	77.370	56.903	17,008,400
2015-08-28	74.100	76.860	73.280	76.060	55.572	15,702,900
2015-08-27	72.300	73.990	70.900	73.850	53.957	28,622,100
2015-08-26	72.520	72.520	68.010	70.090	51.210	58,004,300
2015-08-25	76.600	76.610	72.500	72.520	52.986	12,085,200
2015-08-24	73.920	76.300	73.020	73.870	53.972	17,350,900
2015-08-21	78.800	79.900	77.500	77.500	56.624	11,130,500
2015-08-20	80.470	81.830	79.440	79.440	58.042	8,483,800
2015-08-19	82.370	82.940	80.400	80.670	58.940	9,410,300
2015-08-18	83.550	83.780	82.620	83.150	60.752	5,106,500
2015-08-17	83.060	83.850	83.060	83.500	61.008	4,845,400
2015-08-14	84.020	85.120	83.520	83.860	61.271	4,201,500
2015-08-13	84.390	84.690	83.440	84.090	61.439	5,908,500
2015-08-12	83.990	85.040	82.870	84.830	61.980	6,682,100
2015-08-11	82.970	84.450	82.560	84.360	61.636	6,088,400
2015-08-10	82.200	84.480	82.160	84.440	61.695	6,776,600
2015-08-07	83.220	83.850	81.950	82.250	60.095	6,275,900
2015-08-06	82.130	84.190	81.750	83.590	61.074	8,265,700

← NewerPage 47 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.