Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	54.070	54.910	53.270	53.410	35.478	8,407,700
2009-05-26	51.250	54.080	50.640	53.920	35.817	9,912,000
2009-05-22	52.840	53.330	51.650	51.750	34.376	8,624,000
2009-05-21	53.600	53.710	51.500	51.940	34.502	11,097,800
2009-05-20	55.080	57.100	54.820	55.040	36.561	10,318,000
2009-05-19	54.010	54.700	52.650	54.010	35.877	8,589,300
2009-05-18	52.760	54.250	52.750	54.150	35.970	10,750,200
2009-05-15	53.760	54.340	51.560	52.050	34.575	10,421,500
2009-05-14	53.070	54.300	52.630	53.930	35.824	8,997,000
2009-05-13	54.780	55.040	52.730	53.540	35.565	12,672,200
2009-05-12	55.010	56.200	54.460	55.750	37.033	11,501,100
2009-05-11	55.410	55.680	54.320	54.770	36.382	8,934,500
2009-05-08	55.040	56.990	54.360	56.530	37.551	13,007,500
2009-05-07	58.640	58.640	52.970	54.100	35.937	16,014,200
2009-05-06	55.030	56.400	54.350	56.050	37.232	14,222,000
2009-05-05	53.920	54.420	52.510	54.200	36.003	10,112,300
2009-05-04	52.190	54.210	51.910	54.080	35.923	13,270,000
2009-05-01	49.220	51.140	48.640	50.670	33.658	10,088,400
2009-04-30	50.790	50.790	47.910	48.990	32.542	13,093,000
2009-04-29	48.200	50.460	48.200	50.030	33.233	9,555,900
2009-04-28	47.410	48.940	47.410	48.040	31.911	7,835,100
2009-04-27	47.940	48.990	47.500	48.380	32.137	10,676,200
2009-04-24	49.820	50.920	48.550	49.730	33.034	20,509,100
2009-04-23	46.740	46.850	44.910	46.610	30.961	12,246,900
2009-04-22	45.650	48.240	45.240	46.230	30.709	16,060,200
2009-04-21	43.190	46.830	42.840	46.630	30.975	12,674,500
2009-04-20	45.010	45.570	43.970	44.100	29.294	10,772,600
2009-04-17	46.110	46.770	45.170	46.570	30.935	14,281,500
2009-04-16	46.220	46.660	44.810	46.000	30.556	11,040,300
2009-04-15	43.910	45.750	43.910	45.530	30.244	10,565,000
2009-04-14	43.700	45.500	43.230	44.110	29.301	9,373,700
2009-04-13	42.820	44.890	42.300	44.250	29.394	10,236,100
2009-04-09	45.000	45.290	43.600	44.160	29.334	12,769,100
2009-04-08	42.710	44.070	41.980	43.540	28.922	10,649,200
2009-04-07	43.110	43.510	42.250	42.990	28.557	8,334,100
2009-04-06	44.040	44.360	43.050	43.950	29.194	10,581,900
2009-04-03	43.740	45.480	43.560	45.070	29.938	13,504,300
2009-04-02	42.840	44.880	42.700	43.790	29.088	16,864,600
2009-04-01	39.820	41.280	39.110	41.100	27.301	17,581,700
2009-03-31	42.110	42.110	40.160	40.620	26.982	15,211,900
2009-03-30	42.200	42.570	40.480	41.120	27.315	12,934,500
2009-03-27	44.580	44.870	43.160	43.520	28.909	11,021,400
2009-03-26	46.350	46.970	44.970	45.540	30.251	13,728,500
2009-03-25	45.940	46.640	43.710	45.340	30.118	15,614,200
2009-03-24	45.410	47.260	45.120	46.160	30.662	15,498,000
2009-03-23	42.960	46.800	42.300	46.750	31.054	18,918,400
2009-03-20	44.590	44.770	41.240	41.520	27.580	17,382,300
2009-03-19	44.250	46.200	44.160	44.310	29.434	19,427,400
2009-03-18	41.780	43.530	40.190	42.910	28.504	14,788,300
2009-03-17	41.440	42.520	40.580	42.110	27.972	11,775,100
2009-03-16	39.130	42.680	39.130	41.440	27.527	16,530,800
2009-03-13	40.350	40.350	38.550	39.300	26.106	12,218,100
2009-03-12	38.670	40.010	37.330	39.960	26.544	16,604,100
2009-03-11	39.270	39.550	38.010	38.800	25.773	12,061,200
2009-03-10	37.500	40.610	37.490	39.520	26.252	22,234,000
2009-03-09	36.180	38.600	35.920	36.670	24.359	13,395,300
2009-03-06	36.570	37.420	35.330	36.730	24.398	14,843,600
2009-03-05	37.560	37.980	35.520	36.160	24.020	16,269,400
2009-03-04	37.050	39.960	36.840	38.830	25.793	15,510,000
2009-03-03	36.460	37.040	35.300	35.660	23.688	13,935,300

← NewerPage 74 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.