TR4DER - SLB SAD - Sociedade Desportiva de Futebol [SLBEN.LS] Historical Prices

SLB SAD - Sociedade Desportiva de Futebol - [Ticker: SLBEN.LS]
Last Trade	1.66	Last Trade Time	2018-11-29 - 00:00:00
Variation	--0.02 (+0.99%)	Open	1.66
High	1.66	Low	1.66
Volume	30	Average Volume (3m)	0
Yield		Bid / Ask	0.89 x 70,400 - 0.99 x 28,900
Former Close	1.68	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SLBEN.LS quotes from 2000-01-01 to 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-06-28	0	0.60	0.60	0.60	0.60	00:00:00
2012-06-29	300	0.60	0.69	0.60	0.69	00:00:00
2012-07-02	1,800	0.60	0.67	0.60	0.61	00:00:00
2012-07-03	1,100	0.61	0.63	0.61	0.63	00:00:00
2012-07-04	5,800	0.61	0.61	0.54	0.57	00:00:00
2012-07-05	1,100	0.58	0.61	0.58	0.58	00:00:00
2012-07-06	1,200	0.58	0.59	0.56	0.56	00:00:00
2012-07-09	400	0.55	0.55	0.55	0.55	00:00:00
2012-07-10	400	0.56	0.56	0.56	0.56	00:00:00
2012-07-11	3,900	0.56	0.63	0.55	0.63	00:00:00
2012-07-12	1,200	0.56	0.58	0.56	0.58	00:00:00
2012-07-13	300	0.59	0.60	0.59	0.60	00:00:00
2012-07-16	500	0.60	0.60	0.58	0.58	00:00:00
2012-07-17	3,300	0.59	0.59	0.55	0.56	00:00:00
2012-07-18	1,200	0.56	0.58	0.56	0.57	00:00:00
2012-07-19	1,000	0.57	0.60	0.57	0.57	00:00:00
2012-07-20	800	0.57	0.60	0.56	0.57	00:00:00
2012-07-23	2,900	0.63	0.63	0.55	0.57	00:00:00
2012-07-24	2,300	0.57	0.62	0.57	0.58	00:00:00
2012-07-25	800	0.58	0.58	0.58	0.58	00:00:00
2012-07-26	2,000	0.57	0.60	0.57	0.58	00:00:00
2012-07-27	700	0.55	0.56	0.55	0.56	00:00:00
2012-07-30	1,600	0.62	0.62	0.56	0.57	00:00:00
2012-07-31	200	0.56	0.56	0.56	0.56	00:00:00
2012-08-01	1,900	0.56	0.58	0.56	0.56	00:00:00
2012-08-02	5,200	0.63	0.63	0.60	0.60	00:00:00
2012-08-03	200	0.60	0.60	0.57	0.59	00:00:00
2012-08-06	400	0.63	0.63	0.57	0.57	00:00:00
2012-08-07	500	0.57	0.57	0.57	0.57	00:00:00
2012-08-08	200	0.57	0.57	0.57	0.57	00:00:00
2012-08-09	100	0.57	0.57	0.57	0.57	00:00:00
2012-08-10	500	0.57	0.63	0.57	0.59	00:00:00
2012-08-13	500	0.57	0.57	0.56	0.56	00:00:00
2012-08-14	0	0.56	0.57	0.56	0.57	00:00:00
2012-08-15	1,600	0.63	0.63	0.57	0.59	00:00:00
2012-08-16	300	0.56	0.56	0.56	0.56	00:00:00
2012-08-17	100	0.56	0.59	0.56	0.59	00:00:00
2012-08-20	2,000	0.57	0.60	0.57	0.58	00:00:00
2012-08-21	300	0.58	0.60	0.57	0.60	00:00:00
2012-08-22	300	0.57	0.62	0.57	0.57	00:00:00
2012-08-23	300	0.57	0.58	0.57	0.58	00:00:00
2012-08-24	700	0.57	0.62	0.55	0.55	00:00:00
2012-08-27	300	0.55	0.55	0.55	0.55	00:00:00
2012-08-28	5,700	0.55	0.60	0.55	0.55	00:00:00
2012-08-29	100	0.55	0.55	0.55	0.55	00:00:00
2012-08-30	200	0.55	0.55	0.55	0.55	00:00:00
2012-08-31	200	0.55	0.55	0.55	0.55	00:00:00
2012-09-03	0	0.55	0.55	0.55	0.55	00:00:00
2012-09-04	300	0.54	0.55	0.54	0.55	00:00:00
2012-09-05	100	0.55	0.55	0.55	0.55	00:00:00
2012-09-06	100	0.54	0.55	0.54	0.55	00:00:00
2012-09-07	800	0.55	0.55	0.54	0.54	00:00:00
2012-09-10	1,600	0.54	0.55	0.54	0.54	00:00:00
2012-09-11	600	0.54	0.61	0.54	0.54	00:00:00
2012-09-12	1,100	0.57	0.57	0.54	0.55	00:00:00
2012-09-13	100	0.53	0.57	0.53	0.57	00:00:00
2012-09-14	4,000	0.54	0.59	0.52	0.54	00:00:00
2012-09-17	1,000	0.54	0.54	0.53	0.53	00:00:00
2012-09-18	800	0.53	0.53	0.53	0.53	00:00:00
2012-09-19	2,700	0.53	0.59	0.53	0.53	00:00:00
2012-09-20	800	0.58	0.58	0.53	0.53	00:00:00
2012-09-21	6,100	0.53	0.53	0.53	0.53	00:00:00
2012-09-24	1,400	0.53	0.53	0.50	0.50	00:00:00
2012-09-25	2,400	0.53	0.53	0.50	0.50	00:00:00
2012-09-26	300	0.49	0.49	0.49	0.49	00:00:00
2012-09-27	100	0.49	0.50	0.49	0.50	00:00:00
2012-09-28	1,400	0.50	0.54	0.50	0.50	00:00:00
2012-10-01	700	0.50	0.50	0.49	0.49	00:00:00
2012-10-02	300	0.49	0.49	0.49	0.49	00:00:00
2012-10-03	1,000	0.49	0.49	0.47	0.47	00:00:00
2012-10-04	0	0.46	0.46	0.46	0.46	00:00:00
2012-10-05	700	0.47	0.53	0.47	0.53	00:00:00
2012-10-08	1,200	0.52	0.52	0.47	0.49	00:00:00
2012-10-09	1,700	0.52	0.52	0.47	0.47	00:00:00
2012-10-10	1,100	0.52	0.52	0.47	0.47	00:00:00
2012-10-11	1,200	0.47	0.50	0.46	0.46	00:00:00
2012-10-12	4,000	0.52	0.52	0.47	0.47	00:00:00
2012-10-15	500	0.47	0.51	0.47	0.51	00:00:00
2012-10-16	3,000	0.47	0.52	0.43	0.46	00:00:00
2012-10-17	2,100	0.46	0.52	0.46	0.52	00:00:00
2012-10-18	1,200	0.46	0.50	0.46	0.50	00:00:00
2012-10-19	100	0.47	0.47	0.47	0.47	00:00:00
2012-10-22	3,800	0.47	0.52	0.47	0.47	00:00:00
2012-10-23	400	0.44	0.46	0.44	0.46	00:00:00
2012-10-24	2,500	0.46	0.52	0.46	0.46	00:00:00
2012-10-25	1,000	0.51	0.51	0.46	0.51	00:00:00
2012-10-26	100	0.47	0.47	0.47	0.47	00:00:00
2012-10-29	400	0.47	0.47	0.47	0.47	00:00:00
2012-10-30	100	0.47	0.47	0.47	0.47	00:00:00
2012-10-31	900	0.47	0.47	0.47	0.47	00:00:00
2012-11-01	0	0.43	0.43	0.43	0.43	00:00:00
2012-11-02	1,800	0.43	0.47	0.43	0.47	00:00:00
2012-11-05	2,500	0.44	0.45	0.44	0.45	00:00:00
2012-11-06	2,000	0.45	0.50	0.45	0.45	00:00:00
2012-11-07	100	0.45	0.47	0.45	0.47	00:00:00
2012-11-08	500	0.47	0.47	0.45	0.45	00:00:00
2012-11-09	5,000	0.49	0.49	0.45	0.46	00:00:00
2012-11-12	200	0.46	0.46	0.46	0.46	00:00:00
2012-11-13	600	0.46	0.46	0.46	0.46	00:00:00
2012-11-14	3,100	0.46	0.46	0.45	0.45	00:00:00
2012-11-15	500	0.45	0.48	0.45	0.45	00:00:00
2012-11-16	1,000	0.45	0.48	0.45	0.45	00:00:00
2012-11-19	1,000	0.48	0.48	0.42	0.48	00:00:00
2012-11-20	700	0.43	0.45	0.43	0.45	00:00:00
2012-11-21	2,100	0.48	0.48	0.43	0.43	00:00:00
2012-11-22	300	0.44	0.44	0.44	0.44	00:00:00
2012-11-23	0	0.42	0.42	0.42	0.42	00:00:00
2012-11-26	1,700	0.47	0.47	0.42	0.42	00:00:00
2012-11-27	600	0.47	0.47	0.42	0.43	00:00:00
2012-11-28	2,000	0.43	0.44	0.43	0.44	00:00:00
2012-11-29	600	0.43	0.43	0.43	0.43	00:00:00
2012-11-30	1,500	0.43	0.43	0.41	0.42	00:00:00
2012-12-03	400	0.42	0.42	0.42	0.42	00:00:00
2012-12-04	1,100	0.40	0.41	0.40	0.41	00:00:00
2012-12-05	500	0.41	0.41	0.41	0.41	00:00:00
2012-12-06	5,500	0.41	0.41	0.39	0.39	00:00:00
2012-12-07	2,000	0.39	0.44	0.32	0.41	00:00:00
2012-12-10	100	0.35	0.37	0.35	0.37	00:00:00
2012-12-11	500	0.38	0.40	0.38	0.40	00:00:00
2012-12-12	100	0.39	0.39	0.39	0.39	00:00:00
2012-12-13	200	0.37	0.38	0.37	0.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>