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
2009-09-16	5,300	2.30	2.30	2.22	2.29	00:00:00
2009-09-17	22,100	2.29	2.40	2.21	2.35	00:00:00
2009-09-18	5,800	2.45	2.45	2.26	2.31	00:00:00
2009-09-21	8,700	2.39	2.39	2.34	2.35	00:00:00
2009-09-22	2,000	2.35	2.35	2.30	2.31	00:00:00
2009-09-23	1,700	2.31	2.35	2.31	2.34	00:00:00
2009-09-24	3,900	2.32	2.40	2.32	2.40	00:00:00
2009-09-25	22,300	2.40	2.60	2.36	2.50	00:00:00
2009-09-28	12,500	2.50	2.86	2.50	2.75	00:00:00
2009-09-29	25,000	2.80	2.99	2.66	2.99	00:00:00
2009-09-30	85,700	2.96	3.55	2.96	3.55	00:00:00
2009-10-01	46,400	3.51	3.51	3.35	3.42	00:00:00
2009-10-02	64,400	3.04	3.10	2.70	2.96	00:00:00
2009-10-05	10,400	3.18	3.18	2.91	3.07	00:00:00
2009-10-06	32,000	3.20	3.30	2.98	3.09	00:00:00
2009-10-07	15,200	3.10	3.17	3.09	3.11	00:00:00
2009-10-08	5,900	3.06	3.11	3.06	3.06	00:00:00
2009-10-09	10,200	3.08	3.08	2.98	2.98	00:00:00
2009-10-12	6,400	3.03	3.03	3.00	3.00	00:00:00
2009-10-13	1,300	2.90	2.91	2.90	2.91	00:00:00
2009-10-14	3,200	2.81	2.99	2.81	2.91	00:00:00
2009-10-15	9,200	2.95	3.07	2.95	3.01	00:00:00
2009-10-16	4,000	3.01	3.09	3.01	3.03	00:00:00
2009-10-19	2,400	3.10	3.10	3.03	3.05	00:00:00
2009-10-20	4,500	3.14	3.14	3.03	3.05	00:00:00
2009-10-21	2,900	3.10	3.10	3.03	3.03	00:00:00
2009-10-22	2,900	3.03	3.05	2.93	2.98	00:00:00
2009-10-23	6,200	3.05	3.05	3.01	3.01	00:00:00
2009-10-26	5,400	2.93	3.01	2.90	2.96	00:00:00
2009-10-27	7,200	3.00	3.09	2.93	2.93	00:00:00
2009-10-28	3,200	2.93	3.00	2.93	2.93	00:00:00
2009-10-29	500	2.90	2.94	2.90	2.94	00:00:00
2009-10-30	6,900	2.95	3.05	2.90	2.90	00:00:00
2009-11-02	16,300	2.90	2.90	2.58	2.63	00:00:00
2009-11-03	5,400	2.63	2.65	2.61	2.65	00:00:00
2009-11-04	3,500	2.65	2.71	2.61	2.65	00:00:00
2009-11-05	2,400	2.70	2.70	2.65	2.67	00:00:00
2009-11-06	6,300	2.70	2.85	2.70	2.76	00:00:00
2009-11-09	6,200	2.88	2.99	2.88	2.98	00:00:00
2009-11-10	6,600	3.00	3.00	2.76	2.98	00:00:00
2009-11-11	6,700	2.98	2.98	2.83	2.86	00:00:00
2009-11-12	1,600	2.95	2.95	2.84	2.84	00:00:00
2009-11-13	2,300	2.85	2.85	2.79	2.80	00:00:00
2009-11-16	2,800	2.80	2.90	2.77	2.84	00:00:00
2009-11-17	100	2.81	2.81	2.81	2.81	00:00:00
2009-11-18	900	2.88	2.88	2.82	2.82	00:00:00
2009-11-19	200	2.83	2.83	2.82	2.82	00:00:00
2009-11-20	1,300	2.80	2.82	2.80	2.80	00:00:00
2009-11-23	1,300	2.80	2.80	2.76	2.76	00:00:00
2009-11-24	5,300	2.76	2.91	2.65	2.85	00:00:00
2009-11-25	1,000	2.85	2.85	2.71	2.75	00:00:00
2009-11-26	1,300	2.70	2.84	2.70	2.74	00:00:00
2009-11-27	3,400	2.75	2.80	2.71	2.80	00:00:00
2009-11-30	300	2.71	2.79	2.71	2.79	00:00:00
2009-12-01	1,000	2.79	2.79	2.75	2.75	00:00:00
2009-12-02	1,900	2.70	2.75	2.70	2.73	00:00:00
2009-12-03	14,400	2.71	2.75	2.71	2.71	00:00:00
2009-12-04	800	2.70	2.75	2.70	2.70	00:00:00
2009-12-07	1,600	2.60	2.79	2.60	2.67	00:00:00
2009-12-08	4,900	2.63	2.75	2.63	2.70	00:00:00
2009-12-09	1,400	2.70	2.70	2.55	2.59	00:00:00
2009-12-10	1,000	2.56	2.56	2.50	2.55	00:00:00
2009-12-11	300	2.55	2.56	2.55	2.56	00:00:00
2009-12-14	1,000	2.70	2.70	2.51	2.52	00:00:00
2009-12-15	1,700	2.50	2.52	2.50	2.51	00:00:00
2009-12-16	2,700	2.55	2.55	2.50	2.53	00:00:00
2009-12-17	100	2.50	2.53	2.50	2.53	00:00:00
2009-12-18	1,300	2.54	2.55	2.53	2.55	00:00:00
2009-12-21	2,000	2.60	2.72	2.32	2.72	00:00:00
2009-12-22	1,700	2.72	2.72	2.49	2.51	00:00:00
2009-12-23	1,100	2.55	2.71	2.41	2.48	00:00:00
2009-12-24	2,000	2.50	2.50	2.49	2.49	00:00:00
2009-12-28	0	2.67	2.67	2.50	2.50	00:00:00
2009-12-29	900	2.51	2.64	2.51	2.55	00:00:00
2009-12-30	700	2.51	2.55	2.51	2.55	00:00:00
2009-12-31	800	2.51	2.55	2.51	2.55	00:00:00
2010-01-04	800	2.55	2.63	2.51	2.51	00:00:00
2010-01-05	2,600	2.50	2.55	2.50	2.55	00:00:00
2010-01-06	1,900	2.41	2.57	2.41	2.50	00:00:00
2010-01-07	4,800	2.52	2.61	2.52	2.61	00:00:00
2010-01-08	4,600	2.47	2.64	2.47	2.55	00:00:00
2010-01-11	700	2.61	2.61	2.55	2.55	00:00:00
2010-01-12	3,100	2.51	2.65	2.51	2.59	00:00:00
2010-01-13	500	2.55	2.64	2.51	2.55	00:00:00
2010-01-14	1,600	2.55	2.63	2.55	2.55	00:00:00
2010-01-15	800	2.56	2.63	2.56	2.56	00:00:00
2010-01-18	2,800	2.55	2.61	2.55	2.60	00:00:00
2010-01-19	2,000	2.60	2.60	2.55	2.55	00:00:00
2010-01-20	900	2.55	2.63	2.55	2.55	00:00:00
2010-01-21	2,100	2.55	2.56	2.55	2.55	00:00:00
2010-01-22	1,100	2.55	2.56	2.55	2.55	00:00:00
2010-01-25	900	2.36	2.63	2.36	2.46	00:00:00
2010-01-26	1,000	2.50	2.50	2.49	2.49	00:00:00
2010-01-27	1,000	2.48	2.61	2.48	2.51	00:00:00
2010-01-28	500	2.51	2.52	2.51	2.52	00:00:00
2010-01-29	2,900	2.40	2.52	2.40	2.52	00:00:00
2010-02-01	1,200	2.42	2.55	2.38	2.41	00:00:00
2010-02-02	500	2.41	2.41	2.41	2.41	00:00:00
2010-02-03	200	2.41	2.55	2.41	2.55	00:00:00
2010-02-04	1,000	2.58	2.58	2.37	2.57	00:00:00
2010-02-05	1,400	2.55	2.55	2.36	2.36	00:00:00
2010-02-08	900	2.50	2.50	2.21	2.30	00:00:00
2010-02-09	800	2.27	2.36	2.27	2.36	00:00:00
2010-02-10	700	2.36	2.49	2.36	2.41	00:00:00
2010-02-11	1,000	2.41	2.41	2.41	2.41	00:00:00
2010-02-12	1,800	2.41	2.50	2.41	2.45	00:00:00
2010-02-15	1,300	2.45	2.54	2.45	2.54	00:00:00
2010-02-16	700	2.55	2.55	2.50	2.54	00:00:00
2010-02-17	800	2.40	2.44	2.40	2.43	00:00:00
2010-02-18	200	2.42	2.50	2.42	2.45	00:00:00
2010-02-19	1,300	2.45	2.54	2.45	2.54	00:00:00
2010-02-22	1,300	2.55	2.55	2.45	2.50	00:00:00
2010-02-23	1,500	2.50	2.55	2.50	2.55	00:00:00
2010-02-24	1,000	2.55	2.55	2.42	2.50	00:00:00
2010-02-25	5,900	2.50	2.62	2.50	2.50	00:00:00
2010-02-26	2,200	2.50	2.60	2.50	2.50	00:00:00
2010-03-01	11,000	2.50	2.69	2.50	2.69	00:00:00
2010-03-02	2,500	2.65	2.65	2.56	2.58	00:00:00
2010-03-03	2,300	2.60	2.63	2.60	2.63	00:00:00
2010-03-04	14,100	2.65	2.97	2.65	2.85	00:00:00
2010-03-05	1,200	2.70	2.89	2.70	2.89	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 > >>