Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	37.000	37.550	35.520	35.840	23.807	17,389,800
2009-02-27	37.110	39.440	36.680	38.060	25.282	14,399,500
2009-02-26	37.990	39.840	37.930	38.170	25.355	13,525,900
2009-02-25	38.010	38.610	36.660	37.230	24.731	18,585,200
2009-02-24	35.720	38.240	35.260	38.050	25.275	15,210,700
2009-02-23	37.470	37.680	35.050	35.190	23.375	14,468,800
2009-02-20	37.770	38.420	36.140	36.880	24.498	18,951,200
2009-02-19	38.960	39.760	38.290	38.540	25.601	10,700,400
2009-02-18	38.640	38.960	37.420	38.200	25.375	11,307,500
2009-02-17	40.040	40.330	38.130	38.200	25.375	14,973,500
2009-02-13	41.690	42.950	41.140	41.520	27.580	10,693,500
2009-02-12	41.890	42.050	40.770	41.970	27.740	15,066,400
2009-02-11	43.780	44.180	41.360	42.550	28.123	12,744,000
2009-02-10	46.380	47.100	42.870	43.360	28.658	13,227,900
2009-02-09	46.610	47.880	45.310	46.120	30.483	13,357,500
2009-02-06	43.900	45.740	43.360	45.290	29.934	9,513,700
2009-02-05	42.100	44.810	41.190	44.550	29.445	12,637,200
2009-02-04	41.500	43.290	41.400	42.280	27.945	9,644,000
2009-02-03	41.190	41.330	40.000	40.990	27.092	10,255,200
2009-02-02	40.010	41.310	39.400	40.790	26.960	11,262,100
2009-01-30	42.990	43.000	40.440	40.810	26.973	10,075,400
2009-01-29	43.100	43.300	41.590	41.930	27.713	9,056,900
2009-01-28	42.620	44.540	42.120	44.160	29.187	11,838,900
2009-01-27	41.960	42.650	40.750	41.970	27.740	10,242,300
2009-01-26	41.150	43.350	40.610	42.000	27.759	12,284,100
2009-01-23	36.110	41.870	36.110	41.090	27.158	21,970,700
2009-01-22	37.790	39.340	36.350	37.270	24.633	14,397,800
2009-01-21	37.550	39.210	36.380	38.990	25.770	14,437,200
2009-01-20	38.620	40.980	36.680	36.830	24.342	12,994,700
2009-01-16	40.840	41.000	38.630	39.900	26.372	14,240,300
2009-01-15	40.470	40.760	37.840	40.180	26.557	15,270,500
2009-01-14	42.090	42.380	40.000	40.430	26.722	11,524,000
2009-01-13	41.400	42.980	40.730	42.820	28.301	12,121,600
2009-01-12	42.340	43.240	40.850	41.350	27.330	11,937,500
2009-01-09	45.660	45.660	42.640	43.000	28.420	11,239,800
2009-01-08	45.250	46.130	44.180	45.830	30.291	11,149,900
2009-01-07	46.450	46.780	44.530	45.610	30.145	10,124,000
2009-01-06	47.900	49.250	47.220	47.600	31.461	13,246,000
2009-01-05	45.120	48.990	44.810	46.820	30.945	13,666,000
2009-01-02	42.750	46.200	42.350	45.620	30.152	10,122,900
2008-12-31	41.900	43.370	41.690	42.330	27.978	8,537,100
2008-12-30	41.090	42.150	40.140	42.120	27.839	8,826,200
2008-12-29	40.400	41.400	39.500	40.910	27.039	8,586,500
2008-12-26	38.490	39.500	38.260	39.470	26.087	4,378,600
2008-12-24	37.700	38.500	37.070	38.220	25.261	3,733,000
2008-12-23	39.830	40.000	37.620	37.740	24.944	11,669,500
2008-12-22	40.680	41.700	38.440	38.910	25.717	11,278,500
2008-12-19	39.590	41.890	39.360	40.440	26.728	16,365,500
2008-12-18	42.480	42.510	39.290	39.430	26.061	17,634,900
2008-12-17	42.720	43.680	41.320	42.540	28.116	12,607,300
2008-12-16	43.620	43.900	41.150	42.880	28.341	15,860,900
2008-12-15	41.980	43.960	41.670	42.810	28.295	10,855,800
2008-12-12	40.110	41.300	39.070	41.100	27.165	12,020,700
2008-12-11	44.290	44.490	42.010	42.350	27.991	14,060,400
2008-12-10	43.230	44.340	42.730	43.630	28.837	12,757,700
2008-12-09	40.560	43.980	40.200	42.010	27.766	12,855,900
2008-12-08	40.970	42.350	40.780	41.310	27.303	17,022,200
2008-12-05	39.190	40.180	37.240	39.080	25.830	20,954,300
2008-12-04	41.500	42.700	38.770	40.000	26.438	15,950,300
2008-12-03	41.250	42.670	38.630	42.530	28.110	19,822,500

← NewerPage 75 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.