Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	87.370	88.530	86.960	88.380	64.218	7,562,900
2015-02-12	86.160	87.400	85.480	85.960	62.459	6,561,100
2015-02-11	83.900	85.330	83.500	84.730	61.566	6,630,800
2015-02-10	85.780	86.100	84.030	85.220	61.922	7,217,600
2015-02-09	86.160	86.870	85.530	85.820	62.358	7,614,600
2015-02-06	86.820	87.420	85.800	86.160	62.241	8,577,800
2015-02-05	85.640	86.440	84.910	85.920	62.068	7,749,700
2015-02-04	85.750	85.870	83.640	84.550	61.078	12,071,700
2015-02-03	85.990	88.080	85.870	87.080	62.906	15,913,300
2015-02-02	83.990	84.750	82.500	84.640	61.143	9,426,800
2015-01-30	81.340	83.820	80.770	82.390	59.518	9,947,200
2015-01-29	81.160	82.060	79.520	81.900	59.164	9,037,300
2015-01-28	84.200	84.240	80.530	80.750	58.333	10,041,700
2015-01-27	82.720	85.000	82.720	84.550	61.078	7,332,800
2015-01-26	82.060	84.100	81.550	83.680	60.450	7,060,500
2015-01-23	81.930	83.200	81.600	82.000	59.236	8,032,800
2015-01-22	82.940	83.120	80.710	82.140	59.337	9,040,000
2015-01-21	80.420	82.640	79.600	82.210	59.388	9,178,800
2015-01-20	80.380	80.940	78.900	80.480	58.138	10,948,600
2015-01-16	77.480	81.520	77.470	81.330	58.752	17,587,500
2015-01-15	78.740	79.160	76.430	76.630	55.357	10,918,900
2015-01-14	75.990	78.560	75.600	78.390	56.628	12,226,700
2015-01-13	78.000	79.000	77.030	77.780	56.188	11,931,600
2015-01-12	79.130	79.130	76.730	78.050	56.383	13,257,100
2015-01-09	83.280	83.370	80.580	81.220	58.673	7,652,400
2015-01-08	82.490	83.290	81.940	82.700	59.742	7,911,600
2015-01-07	82.550	82.660	80.530	81.710	59.027	7,951,600
2015-01-06	82.940	83.360	80.660	81.720	59.034	9,758,400
2015-01-05	84.400	84.400	82.590	83.350	60.211	10,039,400
2015-01-02	84.810	86.200	84.620	85.670	61.887	5,500,800
2014-12-31	85.720	86.430	84.800	85.410	61.700	5,346,800
2014-12-30	87.060	87.200	86.050	86.440	62.444	6,116,200
2014-12-29	87.400	88.090	86.560	87.350	63.101	5,872,800
2014-12-26	87.550	88.030	86.520	87.130	62.942	4,835,500
2014-12-24	86.760	87.640	85.600	87.060	62.892	3,624,100
2014-12-23	87.100	87.690	86.260	87.320	63.079	8,377,900
2014-12-22	87.340	87.800	85.900	86.750	62.668	10,563,800
2014-12-19	84.310	87.720	84.020	87.520	63.224	15,493,800
2014-12-18	85.250	85.520	82.070	84.230	60.847	13,255,300
2014-12-17	81.170	84.430	80.250	82.880	59.872	13,900,600
2014-12-16	78.870	83.410	78.470	80.190	57.929	16,034,600
2014-12-15	80.240	81.830	79.840	79.900	57.719	11,164,500
2014-12-12	82.050	82.850	79.730	80.000	57.791	17,708,800
2014-12-11	82.950	85.200	82.750	83.010	59.966	12,332,600
2014-12-10	83.990	84.060	82.130	83.170	60.081	11,166,500
2014-12-09	83.310	85.530	82.900	85.470	61.743	10,595,600
2014-12-08	86.040	86.180	83.910	84.210	60.833	11,306,800
2014-12-05	87.210	88.160	86.000	87.160	62.964	8,983,600
2014-12-04	86.080	88.160	85.400	87.430	63.159	9,000,100
2014-12-03	85.770	87.170	85.100	86.760	62.675	11,464,800
2014-12-02	85.060	86.100	83.830	85.220	61.562	13,759,400
2014-12-01	84.530	85.820	82.660	84.840	61.288	18,083,200
2014-11-28	86.300	86.680	83.250	85.950	61.801	18,876,100
2014-11-26	94.830	94.910	92.300	92.810	66.733	9,882,600
2014-11-25	98.810	99.020	95.050	95.200	68.452	10,729,600
2014-11-24	98.710	99.210	97.970	98.450	70.789	10,324,700
2014-11-21	98.080	98.750	96.800	97.870	70.372	9,293,900
2014-11-20	95.000	96.250	94.660	96.140	69.128	8,198,700
2014-11-19	95.120	95.750	93.930	95.000	68.308	6,553,200
2014-11-18	96.670	96.670	94.950	95.280	68.509	5,971,400

← NewerPage 50 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.