Slb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	85.230	85.550	80.680	80.900	53.249	16,508,800
2008-09-08	88.270	89.000	84.900	86.010	56.612	13,473,800
2008-09-05	86.860	87.450	83.890	85.790	56.467	10,966,600
2008-09-04	88.600	89.980	85.750	86.740	57.093	10,907,500
2008-09-03	89.950	91.480	86.220	88.650	58.350	12,478,800
2008-09-02	92.080	92.080	90.080	90.460	59.541	11,913,200
2008-08-29	97.390	97.540	94.220	94.220	62.016	7,504,100
2008-08-28	99.050	99.240	96.120	96.680	63.497	6,871,500
2008-08-27	98.890	99.320	97.130	98.520	64.705	8,770,000
2008-08-26	97.220	98.810	96.850	98.000	64.364	5,324,400
2008-08-25	96.990	98.290	95.720	96.180	63.169	4,987,000
2008-08-22	98.100	99.050	96.710	97.260	63.878	5,937,400
2008-08-21	96.860	100.00	96.850	98.960	64.994	11,120,300
2008-08-20	93.900	96.100	92.920	95.620	62.801	8,891,200
2008-08-19	89.000	93.680	88.860	92.880	61.001	8,571,500
2008-08-18	92.050	93.000	89.280	89.370	58.696	8,870,800
2008-08-15	93.290	93.370	90.100	91.470	60.075	11,430,900
2008-08-14	94.840	95.500	92.220	94.050	61.770	7,929,400
2008-08-13	92.870	96.370	92.690	95.910	62.991	9,984,000
2008-08-12	93.500	94.990	92.020	92.650	60.850	10,076,600
2008-08-11	93.670	93.670	90.050	92.690	60.876	9,763,100
2008-08-08	95.110	95.410	91.020	92.280	60.607	11,414,300
2008-08-07	98.000	99.090	95.600	95.770	62.899	7,660,600
2008-08-06	96.180	97.910	94.750	97.450	64.003	8,535,200
2008-08-05	94.420	96.500	93.780	95.910	62.991	10,407,100
2008-08-04	99.930	100.00	93.820	94.410	62.006	11,627,300
2008-08-01	100.90	103.07	99.030	100.20	65.809	8,657,600
2008-07-31	100.69	103.00	100.14	101.60	66.728	11,811,200
2008-07-30	96.180	102.41	95.500	102.41	67.260	13,150,800
2008-07-29	97.860	98.130	95.540	96.230	63.201	10,652,000
2008-07-28	99.000	99.800	97.510	97.640	64.127	8,029,400
2008-07-25	99.960	100.96	97.720	98.960	64.994	9,898,500
2008-07-24	101.00	102.36	97.510	99.270	65.198	17,255,900
2008-07-23	103.92	104.10	99.080	100.54	66.032	16,185,400
2008-07-22	106.17	108.00	103.12	104.09	68.364	11,349,800
2008-07-21	101.49	106.08	101.20	106.08	69.671	12,308,100
2008-07-18	99.860	102.70	98.800	100.55	66.039	19,957,500
2008-07-17	97.770	99.890	94.560	96.780	63.563	19,265,400
2008-07-16	96.950	97.990	93.140	95.860	62.958	13,275,400
2008-07-15	101.18	102.24	96.790	97.310	63.911	11,359,100
2008-07-14	98.700	103.00	98.700	101.79	66.853	8,544,300
2008-07-11	98.780	101.55	97.850	99.160	65.126	9,137,700
2008-07-10	97.440	99.410	94.680	99.230	65.172	10,766,700
2008-07-09	98.050	100.86	96.990	97.230	63.858	12,030,800
2008-07-08	98.700	98.780	94.190	96.190	63.175	14,244,300
2008-07-07	100.96	101.99	98.250	99.510	65.356	9,728,400
2008-07-03	104.00	104.89	100.00	101.88	66.912	8,433,400
2008-07-02	110.36	111.95	103.23	103.36	67.884	11,342,400
2008-07-01	107.14	110.15	105.70	109.86	72.153	11,915,100
2008-06-30	106.27	108.65	106.27	107.43	70.557	8,051,500
2008-06-27	105.33	107.33	104.83	105.90	69.552	8,627,100
2008-06-26	105.33	107.19	102.75	105.01	68.968	8,327,300
2008-06-25	107.37	107.60	102.13	105.22	69.106	10,768,200
2008-06-24	107.79	110.11	106.32	106.76	70.117	10,249,200
2008-06-23	104.00	108.49	103.70	108.42	71.207	10,519,800
2008-06-20	105.88	106.40	103.67	104.10	68.370	8,593,100
2008-06-19	106.16	107.83	104.69	104.83	68.850	11,428,300
2008-06-18	103.30	105.59	103.00	104.92	68.909	9,617,400
2008-06-17	100.10	103.87	100.01	103.47	67.956	6,875,900
2008-06-16	100.44	101.82	100.01	100.87	66.249	5,617,500

← NewerPage 77 of 79 · 4,734 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.