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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-11-14	1,000	0.62	0.67	0.61	0.61	00:00:00
2013-11-15	2,300	0.61	0.67	0.61	0.67	00:00:00
2013-11-18	1,800	0.62	0.68	0.61	0.63	00:00:00
2013-11-19	6,000	0.63	0.68	0.62	0.63	00:00:00
2013-11-20	1,100	0.67	0.67	0.62	0.64	00:00:00
2013-11-21	200	0.62	0.67	0.62	0.63	00:00:00
2013-11-22	100	0.67	0.67	0.62	0.62	00:00:00
2013-11-25	8,600	0.62	0.67	0.62	0.63	00:00:00
2013-11-26	58,300	0.75	0.77	0.75	0.75	00:00:00
2013-11-27	200	0.67	0.68	0.67	0.68	00:00:00
2013-11-28	22,300	0.74	0.87	0.74	0.77	00:00:00
2013-11-29	1,900	0.69	0.70	0.69	0.69	00:00:00
2013-12-02	7,400	0.80	0.81	0.75	0.76	00:00:00
2013-12-03	600	0.73	0.77	0.72	0.72	00:00:00
2013-12-04	1,500	0.72	0.72	0.72	0.72	00:00:00
2013-12-05	200	0.72	0.72	0.72	0.72	00:00:00
2013-12-06	2,100	0.72	0.76	0.72	0.76	00:00:00
2013-12-09	1,400	0.72	0.72	0.70	0.70	00:00:00
2013-12-10	0	0.70	0.70	0.70	0.70	00:00:00
2013-12-11	2,500	0.70	0.70	0.68	0.68	00:00:00
2013-12-12	4,400	0.68	0.68	0.67	0.67	00:00:00
2013-12-13	7,800	0.85	0.85	0.84	0.84	00:00:00
2013-12-16	17,800	0.84	0.84	0.72	0.80	00:00:00
2013-12-17	5,300	0.75	0.80	0.75	0.80	00:00:00
2013-12-18	2,000	0.75	0.76	0.75	0.76	00:00:00
2013-12-19	300	0.75	0.78	0.75	0.78	00:00:00
2013-12-20	7,500	0.84	0.84	0.77	0.78	00:00:00
2013-12-23	900	0.78	0.78	0.78	0.78	00:00:00
2013-12-24	1,000	0.77	0.77	0.77	0.77	00:00:00
2013-12-25	0	0.77	0.77	0.77	0.77	00:00:00
2013-12-26	0	0.77	0.77	0.77	0.77	00:00:00
2013-12-27	1,900	0.77	0.78	0.76	0.78	00:00:00
2013-12-30	4,000	0.78	0.84	0.76	0.78	00:00:00
2013-12-31	1,200	0.78	0.84	0.78	0.84	00:00:00
2014-01-01	0	0.84	0.84	0.84	0.84	00:00:00
2014-01-02	16,100	0.79	0.81	0.78	0.81	00:00:00
2014-01-03	11,100	0.79	0.85	0.79	0.83	00:00:00
2014-01-06	2,100	0.78	0.84	0.78	0.80	00:00:00
2014-01-07	300	0.78	0.84	0.78	0.84	00:00:00
2014-01-08	7,500	0.84	0.84	0.79	0.80	00:00:00
2014-01-09	16,400	0.82	0.83	0.79	0.83	00:00:00
2014-01-10	2,200	0.84	0.84	0.83	0.84	00:00:00
2014-01-13	67,100	0.86	0.96	0.86	0.89	00:00:00
2014-01-14	2,900	0.87	0.91	0.87	0.91	00:00:00
2014-01-15	2,300	0.89	0.92	0.87	0.87	00:00:00
2014-01-16	3,100	0.88	0.90	0.85	0.85	00:00:00
2014-01-17	5,100	0.85	0.90	0.85	0.90	00:00:00
2014-01-20	3,500	0.92	0.92	0.85	0.87	00:00:00
2014-01-21	4,200	0.87	0.90	0.87	0.90	00:00:00
2014-01-22	12,200	0.87	0.88	0.85	0.86	00:00:00
2014-01-23	3,200	0.85	0.89	0.85	0.86	00:00:00
2014-01-24	200	0.86	0.86	0.86	0.86	00:00:00
2014-01-27	100	0.85	0.85	0.85	0.85	00:00:00
2014-01-28	100	0.86	0.86	0.86	0.86	00:00:00
2014-01-29	4,000	0.85	0.86	0.85	0.85	00:00:00
2014-01-30	3,500	0.84	0.90	0.84	0.88	00:00:00
2014-01-31	0	0.85	0.85	0.85	0.85	00:00:00
2014-02-03	1,000	0.85	0.90	0.85	0.85	00:00:00
2014-02-04	1,900	0.85	0.88	0.85	0.88	00:00:00
2014-02-05	11,400	0.87	0.96	0.87	0.88	00:00:00
2014-02-06	0	0.88	0.88	0.88	0.88	00:00:00
2014-02-07	800	0.88	0.92	0.88	0.89	00:00:00
2014-02-10	300	0.92	0.92	0.88	0.92	00:00:00
2014-02-11	22,900	0.88	0.95	0.88	0.88	00:00:00
2014-02-12	30,600	0.96	1.00	0.90	0.92	00:00:00
2014-02-13	5,500	0.93	0.94	0.92	0.93	00:00:00
2014-02-14	100	0.97	0.97	0.93	0.95	00:00:00
2014-02-17	12,700	0.98	0.98	0.93	0.96	00:00:00
2014-02-18	2,600	0.94	0.97	0.93	0.93	00:00:00
2014-02-19	3,200	0.94	0.95	0.94	0.94	00:00:00
2014-02-20	3,100	0.93	0.95	0.93	0.95	00:00:00
2014-02-21	6,900	0.97	0.97	0.95	0.95	00:00:00
2014-02-24	60,800	0.98	1.25	0.96	1.25	00:00:00
2014-02-25	112,700	1.27	1.41	1.15	1.16	00:00:00
2014-02-26	17,400	1.17	1.25	1.17	1.23	00:00:00
2014-02-27	10,800	1.25	1.34	1.22	1.28	00:00:00
2014-02-28	26,800	1.34	1.34	1.25	1.28	00:00:00
2014-03-03	14,200	1.29	1.29	1.19	1.20	00:00:00
2014-03-04	15,400	1.20	1.29	1.16	1.27	00:00:00
2014-03-05	13,200	1.28	1.29	1.23	1.25	00:00:00
2014-03-06	15,500	1.25	1.30	1.22	1.22	00:00:00
2014-03-07	3,200	1.28	1.28	1.22	1.28	00:00:00
2014-03-10	92,500	1.30	1.49	1.29	1.40	00:00:00
2014-03-11	15,300	1.35	1.41	1.35	1.40	00:00:00
2014-03-12	29,300	1.39	1.44	1.37	1.41	00:00:00
2014-03-13	7,400	1.39	1.44	1.39	1.44	00:00:00
2014-03-14	121,900	1.45	1.74	1.44	1.61	00:00:00
2014-03-17	39,300	1.69	1.77	1.56	1.77	00:00:00
2014-03-18	84,800	1.92	1.95	1.85	1.89	00:00:00
2014-03-19	144,400	1.93	2.48	1.93	2.41	00:00:00
2014-03-20	238,100	2.42	3.05	2.42	3.02	00:00:00
2014-03-21	293,500	3.00	3.00	2.24	2.29	00:00:00
2014-03-24	277,700	2.29	2.29	1.87	1.89	00:00:00
2014-03-25	86,200	1.87	1.89	1.79	1.84	00:00:00
2014-03-26	154,200	1.92	2.30	1.92	2.21	00:00:00
2014-03-27	71,500	2.10	2.27	1.90	2.13	00:00:00
2014-03-28	84,100	2.14	2.33	2.14	2.28	00:00:00
2014-03-31	158,900	2.44	2.68	2.44	2.56	00:00:00
2014-04-01	65,900	2.66	2.67	2.55	2.63	00:00:00
2014-04-02	95,200	2.70	2.85	2.64	2.85	00:00:00
2014-04-03	191,500	2.95	3.00	2.86	2.90	00:00:00
2014-04-04	191,000	3.00	3.07	2.70	2.84	00:00:00
2014-04-07	57,500	2.87	2.98	2.70	2.94	00:00:00
2014-04-08	55,700	2.98	2.98	2.83	2.86	00:00:00
2014-04-09	17,900	2.87	2.91	2.83	2.89	00:00:00
2014-04-10	47,300	2.88	2.90	2.80	2.90	00:00:00
2014-04-11	66,300	2.85	2.85	2.61	2.70	00:00:00
2014-04-14	68,000	2.75	2.75	2.24	2.70	00:00:00
2014-04-15	46,900	2.60	2.68	2.50	2.54	00:00:00
2014-04-16	20,000	2.50	2.60	2.50	2.50	00:00:00
2014-04-17	56,200	2.70	2.70	2.56	2.70	00:00:00
2014-04-18	0	2.70	2.70	2.70	2.70	00:00:00
2014-04-21	0	2.70	2.70	2.70	2.70	00:00:00
2014-04-22	75,600	2.72	2.75	2.51	2.55	00:00:00
2014-04-23	51,600	2.53	2.60	2.42	2.47	00:00:00
2014-04-24	10,700	2.47	2.51	2.45	2.45	00:00:00
2014-04-25	27,500	2.42	2.42	2.27	2.28	00:00:00
2014-04-28	30,500	2.29	2.30	2.11	2.26	00:00:00
2014-04-29	32,300	2.20	2.22	2.00	2.08	00:00:00
2014-04-30	121,200	2.08	2.08	1.75	1.82	00:00:00
2014-05-01	0	1.82	1.82	1.82	1.82	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 > >>