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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-12-13	200	0.37	0.38	0.37	0.38	00:00:00
2012-12-14	0	0.38	0.42	0.38	0.42	00:00:00
2012-12-17	700	0.42	0.42	0.38	0.38	00:00:00
2012-12-18	1,100	0.39	0.39	0.38	0.38	00:00:00
2012-12-19	4,000	0.38	0.48	0.38	0.48	00:00:00
2012-12-20	300	0.39	0.48	0.39	0.42	00:00:00
2012-12-21	101,000	0.42	0.44	0.42	0.43	00:00:00
2012-12-24	0	0.43	0.43	0.43	0.43	00:00:00
2012-12-25	0	0.43	0.43	0.43	0.43	00:00:00
2012-12-26	0	0.43	0.43	0.43	0.43	00:00:00
2012-12-27	4,500	0.40	0.48	0.39	0.40	00:00:00
2012-12-28	4,200	0.46	0.46	0.42	0.42	00:00:00
2012-12-31	1,200	0.41	0.41	0.41	0.41	00:00:00
2013-01-01	0	0.41	0.41	0.41	0.41	00:00:00
2013-01-02	1,200	0.47	0.47	0.41	0.41	00:00:00
2013-01-03	1,400	0.42	0.51	0.42	0.44	00:00:00
2013-01-04	2,700	0.48	0.49	0.44	0.45	00:00:00
2013-01-07	1,400	0.46	0.46	0.45	0.45	00:00:00
2013-01-08	1,800	0.40	0.42	0.40	0.42	00:00:00
2013-01-09	6,400	0.43	0.51	0.43	0.45	00:00:00
2013-01-10	3,700	0.52	0.52	0.46	0.52	00:00:00
2013-01-11	3,100	0.46	0.54	0.46	0.49	00:00:00
2013-01-14	2,300	0.49	0.54	0.49	0.50	00:00:00
2013-01-15	8,200	0.50	0.50	0.46	0.47	00:00:00
2013-01-16	3,000	0.47	0.47	0.46	0.46	00:00:00
2013-01-17	800	0.50	0.51	0.46	0.48	00:00:00
2013-01-18	300	0.46	0.48	0.46	0.48	00:00:00
2013-01-21	1,000	0.46	0.50	0.46	0.50	00:00:00
2013-01-22	1,000	0.51	0.51	0.47	0.48	00:00:00
2013-01-23	9,700	0.47	0.51	0.46	0.46	00:00:00
2013-01-24	3,500	0.46	0.48	0.46	0.48	00:00:00
2013-01-25	11,000	0.45	0.46	0.45	0.46	00:00:00
2013-01-28	3,100	0.49	0.49	0.46	0.49	00:00:00
2013-01-29	5,200	0.49	0.49	0.44	0.45	00:00:00
2013-01-30	6,000	0.46	0.50	0.46	0.46	00:00:00
2013-01-31	3,400	0.47	0.47	0.46	0.46	00:00:00
2013-02-01	1,900	0.46	0.50	0.46	0.48	00:00:00
2013-02-04	1,200	0.48	0.48	0.44	0.44	00:00:00
2013-02-05	11,300	0.46	0.46	0.43	0.43	00:00:00
2013-02-06	3,300	0.46	0.46	0.43	0.43	00:00:00
2013-02-07	12,800	0.43	0.50	0.43	0.47	00:00:00
2013-02-08	1,300	0.45	0.49	0.45	0.45	00:00:00
2013-02-11	12,400	0.45	0.50	0.45	0.50	00:00:00
2013-02-12	4,200	0.54	0.54	0.47	0.49	00:00:00
2013-02-13	14,800	0.50	0.53	0.50	0.52	00:00:00
2013-02-14	700	0.52	0.52	0.52	0.52	00:00:00
2013-02-15	11,500	0.50	0.53	0.50	0.50	00:00:00
2013-02-18	400	0.46	0.50	0.46	0.50	00:00:00
2013-02-19	3,200	0.50	0.54	0.50	0.51	00:00:00
2013-02-20	25,100	0.59	0.61	0.54	0.61	00:00:00
2013-02-21	20,200	0.61	0.73	0.61	0.65	00:00:00
2013-02-22	13,200	0.68	0.70	0.62	0.62	00:00:00
2013-02-25	2,400	0.70	0.70	0.57	0.58	00:00:00
2013-02-26	900	0.58	0.65	0.58	0.64	00:00:00
2013-02-27	500	0.58	0.59	0.58	0.59	00:00:00
2013-02-28	2,000	0.60	0.64	0.59	0.61	00:00:00
2013-03-01	7,200	0.61	0.64	0.61	0.61	00:00:00
2013-03-04	21,200	0.65	0.70	0.64	0.70	00:00:00
2013-03-05	0	0.62	0.63	0.62	0.63	00:00:00
2013-03-06	300	0.65	0.66	0.65	0.66	00:00:00
2013-03-07	700	0.66	0.72	0.66	0.68	00:00:00
2013-03-08	900	0.65	0.72	0.65	0.67	00:00:00
2013-03-11	7,700	0.80	0.80	0.67	0.69	00:00:00
2013-03-12	12,300	0.68	0.77	0.68	0.75	00:00:00
2013-03-13	2,800	0.75	0.77	0.74	0.77	00:00:00
2013-03-14	14,000	0.77	0.80	0.72	0.76	00:00:00
2013-03-15	24,100	0.80	0.83	0.78	0.80	00:00:00
2013-03-18	37,300	0.87	0.95	0.83	0.93	00:00:00
2013-03-19	71,000	0.89	1.18	0.89	1.09	00:00:00
2013-03-20	3,500	1.02	1.09	1.02	1.05	00:00:00
2013-03-21	25,400	1.04	1.10	1.04	1.10	00:00:00
2013-03-22	12,100	1.14	1.14	1.06	1.08	00:00:00
2013-03-25	2,000	1.08	1.13	1.07	1.12	00:00:00
2013-03-26	2,500	1.12	1.12	1.01	1.10	00:00:00
2013-03-27	6,100	1.01	1.10	1.01	1.10	00:00:00
2013-03-28	3,200	1.04	1.13	1.04	1.04	00:00:00
2013-03-29	0	1.04	1.04	1.04	1.04	00:00:00
2013-04-01	0	1.04	1.04	1.04	1.04	00:00:00
2013-04-02	10,300	1.06	1.13	1.06	1.06	00:00:00
2013-04-03	35,400	1.07	1.14	1.04	1.11	00:00:00
2013-04-04	10,200	1.06	1.10	1.04	1.10	00:00:00
2013-04-05	1,900	1.10	1.10	1.00	1.01	00:00:00
2013-04-08	29,600	1.02	1.02	0.86	0.90	00:00:00
2013-04-09	12,000	0.81	0.89	0.73	0.76	00:00:00
2013-04-10	25,900	0.75	0.97	0.73	0.97	00:00:00
2013-04-11	6,100	0.97	0.98	0.89	0.98	00:00:00
2013-04-12	15,300	0.98	1.00	0.89	0.91	00:00:00
2013-04-15	33,600	0.96	0.96	0.84	0.85	00:00:00
2013-04-16	3,000	0.84	0.85	0.84	0.85	00:00:00
2013-04-17	5,500	0.85	0.89	0.85	0.85	00:00:00
2013-04-18	1,300	0.85	0.87	0.81	0.87	00:00:00
2013-04-19	11,200	0.86	0.89	0.85	0.89	00:00:00
2013-04-22	9,800	0.90	0.90	0.89	0.90	00:00:00
2013-04-23	12,400	0.90	0.92	0.90	0.92	00:00:00
2013-04-24	14,000	0.90	0.93	0.88	0.92	00:00:00
2013-04-25	5,600	0.90	0.92	0.90	0.92	00:00:00
2013-04-26	9,000	0.90	0.92	0.86	0.91	00:00:00
2013-04-29	17,000	0.91	0.93	0.88	0.93	00:00:00
2013-04-30	19,100	0.95	0.95	0.93	0.93	00:00:00
2013-05-01	0	0.93	0.93	0.93	0.93	00:00:00
2013-05-02	5,800	0.94	0.95	0.94	0.94	00:00:00
2013-05-03	49,100	0.96	1.08	0.96	1.02	00:00:00
2013-05-06	14,100	1.01	1.06	0.99	1.04	00:00:00
2013-05-07	37,000	0.90	0.94	0.89	0.91	00:00:00
2013-05-08	17,200	0.94	0.94	0.90	0.90	00:00:00
2013-05-09	400	0.92	0.94	0.92	0.92	00:00:00
2013-05-10	35,400	0.90	0.94	0.90	0.92	00:00:00
2013-05-13	4,900	0.80	0.82	0.80	0.81	00:00:00
2013-05-14	5,100	0.82	0.86	0.80	0.86	00:00:00
2013-05-15	4,500	0.80	0.88	0.80	0.87	00:00:00
2013-05-16	9,700	0.77	0.81	0.77	0.78	00:00:00
2013-05-17	10,200	0.78	0.85	0.78	0.80	00:00:00
2013-05-20	6,100	0.88	0.88	0.80	0.80	00:00:00
2013-05-21	9,000	0.78	0.80	0.72	0.77	00:00:00
2013-05-22	2,400	0.72	0.76	0.72	0.75	00:00:00
2013-05-23	4,100	0.75	0.76	0.75	0.76	00:00:00
2013-05-24	800	0.80	0.80	0.77	0.80	00:00:00
2013-05-27	15,400	0.72	0.76	0.70	0.76	00:00:00
2013-05-28	2,200	0.76	0.76	0.74	0.74	00:00:00
2013-05-29	2,700	0.75	0.78	0.75	0.75	00:00:00
2013-05-30	7,700	0.76	0.79	0.76	0.77	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 > >>