Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	53.320	53.980	52.960	53.800	35.869	8,664,400
2009-08-19	51.200	53.200	51.020	52.870	35.249	8,508,100
2009-08-18	51.480	52.300	51.000	52.030	34.689	6,752,400
2009-08-17	52.000	52.150	50.520	51.300	34.202	9,162,100
2009-08-14	55.090	55.150	52.750	53.380	35.589	8,902,800
2009-08-13	54.520	55.250	53.610	55.130	36.756	6,731,200
2009-08-12	52.940	54.490	52.750	53.880	35.922	7,805,400
2009-08-11	53.170	53.400	52.580	52.880	35.256	6,766,900
2009-08-10	53.260	53.830	52.790	53.510	35.676	6,268,400
2009-08-07	54.360	54.760	52.420	53.250	35.502	7,546,900
2009-08-06	54.300	54.460	53.080	53.700	35.802	6,498,600
2009-08-05	54.960	55.220	53.860	54.100	36.069	8,747,900
2009-08-04	55.340	56.300	54.740	55.200	36.802	9,652,000
2009-08-03	54.860	56.430	54.600	55.950	37.302	9,836,400
2009-07-31	52.850	54.000	52.510	53.500	35.669	9,532,600
2009-07-30	53.640	54.340	52.550	53.430	35.622	11,540,100
2009-07-29	53.630	53.880	52.160	52.490	34.996	12,390,200
2009-07-28	55.810	55.810	53.400	54.600	36.402	11,000,000
2009-07-27	57.370	57.500	55.810	56.490	37.662	7,146,200
2009-07-24	57.500	57.570	55.120	57.340	38.229	12,528,300
2009-07-23	55.360	58.190	55.020	57.770	38.516	10,792,900
2009-07-22	56.480	56.600	55.150	55.300	36.869	10,328,500
2009-07-21	57.430	57.900	56.000	57.000	38.002	10,023,500
2009-07-20	56.580	57.320	55.410	56.880	37.922	10,116,900
2009-07-17	55.400	56.230	54.860	56.010	37.342	9,769,500
2009-07-16	54.390	55.770	53.890	55.480	36.989	8,072,500
2009-07-15	52.800	54.790	52.780	54.560	36.376	11,734,400
2009-07-14	51.900	52.450	51.320	51.830	34.556	7,321,000
2009-07-13	50.310	51.050	49.180	50.990	33.996	9,034,100
2009-07-10	49.480	50.850	49.320	50.510	33.676	8,811,500
2009-07-09	50.160	51.180	49.280	50.220	33.482	10,848,900
2009-07-08	49.420	50.070	48.130	49.840	33.229	12,880,900
2009-07-07	51.350	51.620	49.030	49.200	32.802	11,649,600
2009-07-06	50.700	51.540	50.350	51.450	34.302	11,994,700
2009-07-02	52.960	52.980	51.180	52.550	35.036	9,215,200
2009-07-01	55.090	55.730	54.170	54.280	36.189	7,944,000
2009-06-30	55.000	55.630	53.050	54.110	36.076	10,819,200
2009-06-29	55.210	55.480	54.230	54.970	36.649	8,459,900
2009-06-26	54.900	55.350	54.260	54.480	36.322	15,785,900
2009-06-25	53.240	55.570	53.200	55.350	36.902	9,772,300
2009-06-24	53.630	54.400	52.890	53.460	35.642	8,024,800
2009-06-23	52.850	53.720	51.960	53.300	35.536	9,143,200
2009-06-22	54.340	54.340	51.780	52.320	34.882	11,026,700
2009-06-19	56.370	56.500	54.730	55.350	36.902	11,275,400
2009-06-18	55.850	56.670	55.250	55.750	37.169	6,662,200
2009-06-17	56.440	56.660	55.340	55.980	37.322	11,632,500
2009-06-16	59.510	59.790	56.790	56.970	37.982	9,050,600
2009-06-15	59.250	59.360	57.300	58.590	39.063	8,322,800
2009-06-12	60.960	61.190	59.210	60.270	40.183	11,039,100
2009-06-11	59.800	63.780	59.160	62.180	41.456	17,138,500
2009-06-10	59.860	60.150	57.830	59.270	39.516	10,641,800
2009-06-09	58.070	59.390	57.710	58.850	39.236	9,068,800
2009-06-08	56.820	57.740	55.670	57.330	38.222	8,119,400
2009-06-05	59.000	59.280	56.640	57.270	38.182	8,592,300
2009-06-04	57.630	58.780	56.860	58.310	38.876	9,228,600
2009-06-03	58.060	58.400	55.880	56.890	37.929	11,786,300
2009-06-02	58.810	59.660	58.120	59.180	39.456	9,630,000
2009-06-01	58.630	59.490	57.960	59.170	39.449	11,568,600
2009-05-29	57.620	57.680	56.350	57.230	38.016	11,172,500
2009-05-28	54.050	56.880	53.220	56.350	37.431	13,384,100

← NewerPage 73 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.