Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	91.380	92.940	91.140	92.470	67.190	5,088,100
2015-05-11	93.390	93.410	91.670	91.770	66.681	7,335,800
2015-05-08	91.320	92.560	90.130	92.430	67.161	6,078,900
2015-05-07	91.610	91.680	89.570	90.230	65.562	8,670,100
2015-05-06	92.710	93.570	91.550	92.270	67.044	6,665,500
2015-05-05	93.660	94.410	92.030	92.040	66.877	7,349,800
2015-05-04	94.180	94.180	92.380	92.980	67.560	4,993,700
2015-05-01	94.480	94.890	92.810	93.000	67.575	6,926,700
2015-04-30	94.230	95.130	93.430	94.610	68.745	8,166,600
2015-04-29	92.580	94.400	91.900	94.280	68.505	8,134,100
2015-04-28	92.090	92.800	91.480	92.660	67.328	4,480,500
2015-04-27	92.180	92.590	91.450	92.330	67.088	7,422,500
2015-04-24	92.510	92.690	91.160	91.610	66.565	7,604,000
2015-04-23	92.320	93.940	92.320	93.050	67.611	6,192,500
2015-04-22	91.870	92.460	91.110	92.160	66.964	5,910,200
2015-04-21	92.460	92.680	90.610	91.290	66.332	6,850,200
2015-04-20	92.580	93.800	92.210	92.470	67.190	8,938,000
2015-04-17	94.110	94.890	91.540	92.860	67.473	20,002,600
2015-04-16	91.250	93.260	90.230	91.890	66.768	17,143,200
2015-04-15	89.460	92.000	88.900	92.000	66.848	13,207,800
2015-04-14	88.590	89.340	88.350	88.800	64.523	12,053,100
2015-04-13	88.980	89.300	87.760	88.020	63.956	7,936,900
2015-04-10	88.780	89.370	88.200	89.110	64.748	7,315,700
2015-04-09	86.380	88.930	86.260	88.450	64.269	9,207,300
2015-04-08	86.560	87.080	85.260	86.120	62.576	8,739,200
2015-04-07	86.140	86.990	85.250	86.270	62.685	7,175,700
2015-04-06	84.960	87.040	84.810	85.910	62.423	8,092,500
2015-04-02	84.090	85.430	83.890	84.390	61.319	6,039,400
2015-04-01	84.000	84.800	83.600	84.280	61.239	7,808,400
2015-03-31	83.720	84.260	83.350	83.440	60.628	7,304,700
2015-03-30	83.880	84.730	83.410	84.480	61.384	6,537,900
2015-03-27	83.010	83.470	82.320	83.310	60.534	5,729,100
2015-03-26	84.000	84.600	82.760	83.160	60.425	8,150,500
2015-03-25	82.650	84.120	82.320	83.290	60.519	8,243,100
2015-03-24	81.900	82.510	81.660	81.850	59.473	6,446,100
2015-03-23	82.490	83.570	82.000	82.000	59.582	8,932,100
2015-03-20	81.610	83.180	81.540	82.370	59.851	14,383,800
2015-03-19	80.730	81.900	80.610	81.010	58.863	8,425,600
2015-03-18	80.060	82.660	79.390	82.050	59.618	11,542,100
2015-03-17	80.350	81.090	79.990	80.470	58.470	7,954,600
2015-03-16	79.910	81.400	79.670	81.260	59.044	8,265,500
2015-03-13	80.240	80.900	79.670	80.420	58.434	8,836,700
2015-03-12	81.460	81.640	80.770	80.940	58.812	7,630,200
2015-03-11	81.440	81.920	81.140	81.270	59.052	6,157,000
2015-03-10	81.320	82.450	81.240	81.310	59.081	8,140,600
2015-03-09	82.870	83.390	82.050	82.360	59.844	6,296,400
2015-03-06	84.020	84.480	82.900	83.110	60.389	9,674,500
2015-03-05	84.340	85.080	83.920	84.820	61.631	5,798,200
2015-03-04	85.060	85.290	83.760	85.140	61.864	8,229,900
2015-03-03	84.860	85.500	83.970	84.910	61.696	6,774,800
2015-03-02	83.690	84.860	83.160	84.620	61.486	7,725,600
2015-02-27	83.970	84.760	83.970	84.160	61.151	7,836,000
2015-02-26	84.480	84.620	83.270	83.890	60.955	8,485,400
2015-02-25	85.390	85.640	84.550	85.210	61.914	5,597,000
2015-02-24	86.590	86.730	84.530	85.310	61.987	8,430,700
2015-02-23	84.790	86.190	84.390	85.540	62.154	6,033,800
2015-02-20	86.670	87.240	85.250	85.880	62.401	8,123,200
2015-02-19	85.240	87.580	85.120	86.980	63.201	6,764,800
2015-02-18	88.120	88.330	87.350	87.740	63.753	7,182,100
2015-02-17	88.430	89.000	87.280	88.890	64.588	7,958,300

← NewerPage 49 of 79 · 4,733 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.