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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-03-05	1,200	2.70	2.89	2.70	2.89	00:00:00
2010-03-08	25,300	2.94	3.01	2.88	2.98	00:00:00
2010-03-09	5,100	2.98	2.98	2.90	2.90	00:00:00
2010-03-10	4,800	2.99	2.99	2.86	2.87	00:00:00
2010-03-11	2,400	2.89	2.98	2.89	2.98	00:00:00
2010-03-12	1,500	2.97	2.97	2.89	2.91	00:00:00
2010-03-15	4,900	2.97	3.05	2.89	3.00	00:00:00
2010-03-16	14,400	3.01	3.01	2.85	3.00	00:00:00
2010-03-17	4,100	2.92	2.99	2.92	2.98	00:00:00
2010-03-18	4,000	2.98	3.00	2.91	2.99	00:00:00
2010-03-19	22,300	3.05	3.25	3.02	3.02	00:00:00
2010-03-22	14,200	3.17	3.24	3.08	3.08	00:00:00
2010-03-23	600	3.08	3.19	3.08	3.10	00:00:00
2010-03-24	9,900	3.10	3.20	3.03	3.15	00:00:00
2010-03-25	23,200	3.20	3.25	3.09	3.25	00:00:00
2010-03-26	48,700	3.26	3.50	3.26	3.50	00:00:00
2010-03-29	44,700	3.65	3.65	3.30	3.35	00:00:00
2010-03-30	10,900	3.34	3.44	3.34	3.43	00:00:00
2010-03-31	9,400	3.43	3.44	3.31	3.44	00:00:00
2010-04-01	15,600	3.44	3.44	3.37	3.44	00:00:00
2010-04-06	39,700	3.45	3.48	3.37	3.39	00:00:00
2010-04-07	6,500	3.37	3.47	3.35	3.35	00:00:00
2010-04-08	15,700	3.44	3.44	3.29	3.29	00:00:00
2010-04-09	28,100	3.06	3.20	2.94	3.10	00:00:00
2010-04-12	24,200	3.38	3.38	3.00	3.15	00:00:00
2010-04-13	22,400	3.27	3.45	3.17	3.45	00:00:00
2010-04-14	9,600	3.45	3.45	3.30	3.30	00:00:00
2010-04-15	6,000	3.32	3.37	3.31	3.32	00:00:00
2010-04-16	5,100	3.31	3.39	3.28	3.38	00:00:00
2010-04-19	46,900	3.10	3.37	3.10	3.10	00:00:00
2010-04-20	19,500	3.15	3.30	3.15	3.28	00:00:00
2010-04-21	2,700	3.22	3.28	3.17	3.28	00:00:00
2010-04-22	5,200	3.19	3.19	3.16	3.17	00:00:00
2010-04-23	18,900	3.28	3.28	3.12	3.15	00:00:00
2010-04-26	10,400	3.24	3.24	3.04	3.10	00:00:00
2010-04-27	10,400	3.08	3.09	3.00	3.03	00:00:00
2010-04-28	32,600	2.99	2.99	2.65	2.91	00:00:00
2010-04-29	10,200	2.83	3.00	2.83	2.95	00:00:00
2010-04-30	10,800	3.00	3.25	3.00	3.11	00:00:00
2010-05-03	22,500	3.08	3.11	2.95	3.11	00:00:00
2010-05-04	7,100	3.11	3.11	2.98	3.05	00:00:00
2010-05-05	4,400	2.99	2.99	2.95	2.99	00:00:00
2010-05-06	19,600	3.19	3.19	3.04	3.17	00:00:00
2010-05-07	23,700	3.06	3.16	2.98	3.14	00:00:00
2010-05-10	44,500	3.20	3.20	2.85	2.91	00:00:00
2010-05-11	14,500	3.00	3.00	2.40	2.42	00:00:00
2010-05-12	2,300	2.50	2.78	2.50	2.60	00:00:00
2010-05-13	9,700	2.78	2.78	2.50	2.64	00:00:00
2010-05-14	12,000	2.59	2.59	2.33	2.35	00:00:00
2010-05-17	8,800	2.60	2.60	2.34	2.41	00:00:00
2010-05-18	6,800	2.55	2.55	2.49	2.49	00:00:00
2010-05-19	1,100	2.41	2.45	2.41	2.45	00:00:00
2010-05-20	100	2.55	2.55	2.40	2.42	00:00:00
2010-05-21	7,100	2.40	2.48	2.35	2.39	00:00:00
2010-05-24	1,300	2.39	2.40	2.36	2.37	00:00:00
2010-05-25	2,600	2.40	2.44	2.29	2.35	00:00:00
2010-05-26	1,000	2.29	2.39	2.29	2.39	00:00:00
2010-05-27	10,000	2.30	2.49	2.30	2.40	00:00:00
2010-05-28	3,100	2.30	2.44	2.29	2.44	00:00:00
2010-05-31	1,500	2.30	2.44	2.30	2.44	00:00:00
2010-06-01	200	2.36	2.43	2.34	2.37	00:00:00
2010-06-02	6,900	2.37	2.37	2.29	2.29	00:00:00
2010-06-03	1,300	2.39	2.40	2.37	2.40	00:00:00
2010-06-04	500	2.30	2.30	2.30	2.30	00:00:00
2010-06-07	13,100	2.29	2.51	2.21	2.40	00:00:00
2010-06-08	1,200	2.30	2.36	2.28	2.32	00:00:00
2010-06-09	4,900	2.26	2.31	2.21	2.31	00:00:00
2010-06-10	0	2.36	2.36	2.36	2.36	00:00:00
2010-06-11	800	2.29	2.39	2.29	2.36	00:00:00
2010-06-14	3,800	2.38	2.45	2.34	2.45	00:00:00
2010-06-15	700	2.36	2.48	2.36	2.39	00:00:00
2010-06-16	3,300	2.49	2.49	2.38	2.47	00:00:00
2010-06-17	900	2.39	2.47	2.39	2.40	00:00:00
2010-06-18	700	2.40	2.48	2.40	2.48	00:00:00
2010-06-21	200	2.34	2.38	2.34	2.38	00:00:00
2010-06-22	800	2.38	2.48	2.38	2.40	00:00:00
2010-06-23	0	2.34	2.48	2.34	2.40	00:00:00
2010-06-24	2,400	2.39	2.47	2.38	2.38	00:00:00
2010-06-25	100	2.38	2.38	2.38	2.38	00:00:00
2010-06-28	700	2.38	2.47	2.38	2.38	00:00:00
2010-06-29	500	2.38	2.38	2.34	2.38	00:00:00
2010-06-30	400	2.34	2.35	2.34	2.35	00:00:00
2010-07-01	1,100	2.35	2.37	2.35	2.36	00:00:00
2010-07-02	400	2.36	2.37	2.36	2.36	00:00:00
2010-07-05	1,000	2.36	2.36	2.36	2.36	00:00:00
2010-07-06	400	2.31	2.31	2.25	2.30	00:00:00
2010-07-07	500	2.26	2.29	2.26	2.29	00:00:00
2010-07-08	2,100	2.30	2.45	2.30	2.45	00:00:00
2010-07-09	2,400	2.37	2.45	2.36	2.37	00:00:00
2010-07-12	300	2.28	2.29	2.28	2.29	00:00:00
2010-07-13	2,200	2.29	2.31	2.28	2.31	00:00:00
2010-07-14	3,800	2.30	2.39	2.30	2.35	00:00:00
2010-07-15	1,700	2.31	2.31	2.30	2.30	00:00:00
2010-07-16	2,400	2.30	2.34	2.26	2.28	00:00:00
2010-07-19	11,000	2.26	2.39	2.25	2.39	00:00:00
2010-07-20	500	2.25	2.35	2.25	2.35	00:00:00
2010-07-21	2,400	2.26	2.40	2.26	2.40	00:00:00
2010-07-22	700	2.40	2.44	2.28	2.44	00:00:00
2010-07-23	1,600	2.32	2.43	2.31	2.35	00:00:00
2010-07-26	600	2.30	2.31	2.30	2.31	00:00:00
2010-07-27	4,900	2.32	2.40	2.32	2.40	00:00:00
2010-07-28	1,300	2.34	2.42	2.34	2.40	00:00:00
2010-07-29	1,500	2.34	2.40	2.34	2.40	00:00:00
2010-07-30	2,000	2.34	2.40	2.34	2.39	00:00:00
2010-08-02	3,400	2.33	2.42	2.33	2.42	00:00:00
2010-08-03	26,300	2.43	2.55	2.38	2.55	00:00:00
2010-08-04	1,600	2.55	2.55	2.38	2.40	00:00:00
2010-08-05	7,300	2.47	2.50	2.45	2.50	00:00:00
2010-08-06	1,800	2.46	2.46	2.40	2.43	00:00:00
2010-08-09	1,600	2.40	2.41	2.39	2.39	00:00:00
2010-08-10	1,300	2.39	2.39	2.37	2.38	00:00:00
2010-08-11	4,000	2.32	2.38	2.32	2.38	00:00:00
2010-08-12	1,200	2.40	2.44	2.38	2.39	00:00:00
2010-08-13	7,300	2.40	2.50	2.39	2.50	00:00:00
2010-08-16	8,000	2.40	2.40	2.37	2.37	00:00:00
2010-08-17	700	2.40	2.40	2.36	2.36	00:00:00
2010-08-18	1,100	2.40	2.40	2.36	2.36	00:00:00
2010-08-19	1,100	2.36	2.46	2.36	2.37	00:00:00
2010-08-20	300	2.43	2.43	2.37	2.37	00:00:00
2010-08-23	5,000	2.36	2.37	2.36	2.37	00:00:00
2010-08-24	4,500	2.37	2.37	2.32	2.36	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 > >>