Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	109.06	109.71	108.06	109.03	78.111	4,162,600
2014-08-21	109.96	109.99	108.90	109.44	78.405	4,642,900
2014-08-20	109.86	110.03	108.71	109.85	78.699	4,627,300
2014-08-19	109.07	109.65	108.37	109.42	78.391	6,228,900
2014-08-18	109.26	109.49	107.54	108.14	77.474	7,806,500
2014-08-15	106.30	106.88	105.39	106.53	76.320	5,322,500
2014-08-14	107.96	108.41	105.55	105.91	75.876	5,857,600
2014-08-13	108.69	109.24	107.42	107.62	77.101	4,294,700
2014-08-12	108.95	109.31	107.52	107.87	77.280	4,625,000
2014-08-11	108.97	110.35	108.52	109.21	78.240	5,354,100
2014-08-08	107.25	108.48	107.20	108.38	77.646	4,168,900
2014-08-07	107.97	108.62	106.60	107.01	76.664	4,653,100
2014-08-06	106.44	108.90	106.30	107.57	77.065	5,352,900
2014-08-05	108.89	108.97	106.35	107.08	76.714	6,946,200
2014-08-04	108.04	110.05	107.52	109.67	78.570	5,759,800
2014-08-01	107.86	109.09	106.84	107.95	77.338	6,045,800
2014-07-31	109.58	109.93	107.94	108.39	77.653	7,561,900
2014-07-30	111.53	111.97	109.86	110.27	79.000	5,750,400
2014-07-29	112.20	112.61	111.12	111.12	79.609	3,981,800
2014-07-28	111.93	112.27	110.90	111.89	80.160	4,811,000
2014-07-25	112.75	112.90	111.67	111.78	80.081	5,837,300
2014-07-24	112.30	113.29	112.22	113.10	81.027	4,750,600
2014-07-23	113.59	113.59	111.93	112.11	80.318	4,745,400
2014-07-22	113.74	114.15	113.26	113.41	81.249	4,174,100
2014-07-21	112.38	113.97	112.36	113.04	80.984	4,427,800
2014-07-18	113.50	113.65	110.77	112.36	80.497	9,057,900
2014-07-17	115.65	115.65	114.00	114.64	82.130	5,348,000
2014-07-16	115.00	115.90	114.31	115.88	83.019	5,303,200
2014-07-15	114.45	115.76	113.55	114.46	82.001	6,472,400
2014-07-14	114.82	116.06	114.73	115.94	83.062	5,160,000
2014-07-11	115.31	115.46	114.13	114.70	82.173	4,831,900
2014-07-10	115.84	116.38	114.80	115.40	82.675	5,112,800
2014-07-09	117.27	117.32	116.14	116.96	83.793	6,769,500
2014-07-08	117.05	117.35	116.24	116.75	83.642	6,460,900
2014-07-07	117.34	117.63	116.71	117.43	84.129	4,887,400
2014-07-03	117.74	117.94	116.38	117.50	84.179	3,574,000
2014-07-02	117.98	118.25	117.19	117.73	84.344	4,321,100
2014-07-01	118.30	118.76	117.35	117.85	84.430	6,644,900
2014-06-30	117.49	118.13	117.03	117.95	84.502	6,529,400
2014-06-27	115.94	117.80	115.25	117.80	84.394	7,830,900
2014-06-26	114.92	117.56	114.70	116.12	83.191	14,230,400
2014-06-25	106.85	114.44	106.85	113.85	81.564	17,541,800
2014-06-24	108.85	109.50	106.78	106.98	76.643	5,762,000
2014-06-23	109.29	109.42	108.42	108.90	78.018	4,284,100
2014-06-20	108.04	109.75	107.85	108.83	77.968	8,860,300
2014-06-19	107.15	107.99	106.77	107.60	77.087	5,892,900
2014-06-18	106.09	107.17	105.44	107.08	76.714	6,129,400
2014-06-17	106.66	107.19	106.01	106.10	76.012	4,321,500
2014-06-16	107.80	107.88	106.63	107.05	76.693	4,126,700
2014-06-13	106.90	108.27	106.02	108.25	77.552	4,749,000
2014-06-12	106.84	108.08	106.14	106.33	76.177	5,847,600
2014-06-11	106.26	107.01	106.00	106.54	76.327	3,199,100
2014-06-10	106.21	107.21	106.13	106.53	76.320	4,148,000
2014-06-09	105.95	106.95	105.52	106.72	76.456	5,692,300
2014-06-06	104.46	105.99	104.14	105.99	75.933	6,205,600
2014-06-05	103.64	104.10	103.16	103.91	74.443	4,055,600
2014-06-04	103.52	103.80	102.91	103.72	74.307	4,815,100
2014-06-03	103.93	103.96	102.92	103.85	74.400	3,503,900
2014-06-02	104.07	104.68	103.21	103.91	74.443	3,748,000
2014-05-30	103.69	104.21	103.20	104.04	74.250	4,666,500

← NewerPage 52 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.