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
2010-08-24	4,500	2.37	2.37	2.32	2.36	00:00:00
2010-08-25	0	2.32	2.32	2.32	2.32	00:00:00
2010-08-26	200	2.32	2.32	2.32	2.32	00:00:00
2010-08-27	200	2.33	2.33	2.31	2.33	00:00:00
2010-08-30	300	2.43	2.43	2.32	2.32	00:00:00
2010-08-31	200	2.31	2.31	2.31	2.31	00:00:00
2010-09-01	1,000	2.31	2.39	2.31	2.32	00:00:00
2010-09-02	500	2.33	2.35	2.33	2.35	00:00:00
2010-09-03	200	2.31	2.32	2.31	2.32	00:00:00
2010-09-06	2,500	2.31	2.38	2.20	2.25	00:00:00
2010-09-07	700	2.25	2.31	2.25	2.25	00:00:00
2010-09-08	200	2.25	2.25	2.25	2.25	00:00:00
2010-09-09	1,700	2.25	2.30	2.25	2.30	00:00:00
2010-09-10	500	2.25	2.26	2.25	2.26	00:00:00
2010-09-13	300	2.20	2.25	2.20	2.25	00:00:00
2010-09-14	100	2.23	2.25	2.23	2.25	00:00:00
2010-09-15	500	2.26	2.28	2.26	2.26	00:00:00
2010-09-16	400	2.30	2.30	2.19	2.20	00:00:00
2010-09-17	1,500	2.20	2.20	2.20	2.20	00:00:00
2010-09-20	2,700	2.19	2.29	2.19	2.19	00:00:00
2010-09-21	3,600	2.19	2.29	2.03	2.16	00:00:00
2010-09-22	2,000	2.11	2.20	2.11	2.20	00:00:00
2010-09-23	200	2.13	2.13	2.13	2.13	00:00:00
2010-09-24	300	2.13	2.13	2.04	2.10	00:00:00
2010-09-27	1,100	2.05	2.14	2.05	2.09	00:00:00
2010-09-28	700	2.05	2.05	2.02	2.03	00:00:00
2010-09-29	1,200	2.00	2.10	2.00	2.02	00:00:00
2010-09-30	19,800	2.03	2.15	1.93	2.15	00:00:00
2010-10-01	900	2.01	2.29	2.01	2.22	00:00:00
2010-10-04	2,600	2.06	2.28	2.06	2.27	00:00:00
2010-10-05	0	2.08	2.24	2.08	2.24	00:00:00
2010-10-06	38,700	2.08	2.24	2.08	2.17	00:00:00
2010-10-07	34,600	2.12	2.13	2.06	2.06	00:00:00
2010-10-08	9,200	2.04	2.09	2.04	2.05	00:00:00
2010-10-11	3,100	2.08	2.08	2.05	2.05	00:00:00
2010-10-12	1,700	2.02	2.02	2.02	2.02	00:00:00
2010-10-13	1,400	2.03	2.08	2.03	2.03	00:00:00
2010-10-14	600	2.08	2.08	2.01	2.01	00:00:00
2010-10-15	8,800	2.03	2.07	2.02	2.07	00:00:00
2010-10-18	7,700	2.07	2.07	2.02	2.05	00:00:00
2010-10-19	10,500	2.01	2.07	2.01	2.02	00:00:00
2010-10-20	3,700	2.02	2.05	2.00	2.04	00:00:00
2010-10-21	1,400	2.06	2.06	1.97	2.04	00:00:00
2010-10-22	1,000	1.97	2.06	1.97	2.06	00:00:00
2010-10-25	2,300	1.98	2.03	1.98	2.00	00:00:00
2010-10-26	2,900	2.00	2.03	1.96	2.03	00:00:00
2010-10-27	3,800	1.96	2.01	1.96	2.01	00:00:00
2010-10-28	700	1.96	2.03	1.96	2.03	00:00:00
2010-10-29	200	1.96	2.00	1.96	2.00	00:00:00
2010-11-01	600	1.97	2.00	1.95	2.00	00:00:00
2010-11-02	700	1.92	2.00	1.92	2.00	00:00:00
2010-11-03	10,700	1.94	2.03	1.94	2.00	00:00:00
2010-11-04	5,500	1.95	1.99	1.91	1.91	00:00:00
2010-11-05	6,400	1.91	1.91	1.70	1.86	00:00:00
2010-11-08	38,000	1.81	2.02	1.81	2.00	00:00:00
2010-11-09	200	1.85	1.88	1.85	1.88	00:00:00
2010-11-10	500	1.91	1.91	1.91	1.91	00:00:00
2010-11-11	2,100	1.86	1.87	1.85	1.86	00:00:00
2010-11-12	400	1.85	1.85	1.85	1.85	00:00:00
2010-11-15	1,000	1.78	1.78	1.77	1.78	00:00:00
2010-11-16	500	1.78	1.78	1.78	1.78	00:00:00
2010-11-17	800	1.87	1.87	1.75	1.80	00:00:00
2010-11-18	1,200	1.72	1.87	1.72	1.76	00:00:00
2010-11-19	100	1.77	1.77	1.77	1.77	00:00:00
2010-11-22	1,000	1.77	1.80	1.77	1.78	00:00:00
2010-11-23	1,000	1.76	1.78	1.76	1.76	00:00:00
2010-11-24	500	1.76	1.80	1.72	1.72	00:00:00
2010-11-25	7,600	1.57	1.76	1.57	1.62	00:00:00
2010-11-26	1,000	1.65	1.74	1.65	1.70	00:00:00
2010-11-29	1,300	1.70	1.70	1.70	1.70	00:00:00
2010-11-30	2,200	1.66	1.66	1.60	1.61	00:00:00
2010-12-01	2,500	1.60	1.72	1.60	1.72	00:00:00
2010-12-02	1,900	1.56	1.73	1.56	1.73	00:00:00
2010-12-03	1,000	1.73	1.73	1.63	1.73	00:00:00
2010-12-06	500	1.63	1.76	1.63	1.76	00:00:00
2010-12-07	500	1.67	1.78	1.67	1.72	00:00:00
2010-12-08	100	1.70	1.72	1.70	1.72	00:00:00
2010-12-09	2,500	1.67	1.78	1.67	1.77	00:00:00
2010-12-10	300	1.69	1.77	1.69	1.69	00:00:00
2010-12-13	300	1.70	1.70	1.69	1.69	00:00:00
2010-12-14	800	1.69	1.69	1.69	1.69	00:00:00
2010-12-15	100	1.68	1.69	1.68	1.69	00:00:00
2010-12-16	1,700	1.67	1.67	1.56	1.66	00:00:00
2010-12-17	5,100	1.57	1.66	1.57	1.58	00:00:00
2010-12-20	1,300	1.66	1.66	1.56	1.56	00:00:00
2010-12-21	3,500	1.56	1.64	1.56	1.63	00:00:00
2010-12-22	2,800	1.56	1.60	1.56	1.60	00:00:00
2010-12-23	800	1.56	1.63	1.56	1.63	00:00:00
2010-12-24	0	1.56	1.63	1.56	1.56	00:00:00
2010-12-27	500	1.56	1.60	1.56	1.56	00:00:00
2010-12-28	5,700	1.56	1.60	1.55	1.55	00:00:00
2010-12-29	1,000	1.50	1.58	1.50	1.51	00:00:00
2010-12-30	2,600	1.51	1.51	1.50	1.51	00:00:00
2010-12-31	1,400	1.51	1.51	1.51	1.51	00:00:00
2011-01-03	2,700	1.51	1.63	1.51	1.55	00:00:00
2011-01-04	1,900	1.53	1.53	1.43	1.50	00:00:00
2011-01-05	1,100	1.52	1.60	1.46	1.51	00:00:00
2011-01-06	1,600	1.52	1.56	1.51	1.55	00:00:00
2011-01-07	2,500	1.55	1.55	1.55	1.55	00:00:00
2011-01-10	5,800	1.55	1.57	1.55	1.56	00:00:00
2011-01-11	600	1.55	1.55	1.55	1.55	00:00:00
2011-01-12	3,100	1.55	1.56	1.55	1.56	00:00:00
2011-01-13	1,100	1.55	1.60	1.55	1.55	00:00:00
2011-01-14	200	1.55	1.60	1.55	1.56	00:00:00
2011-01-17	2,200	1.56	1.56	1.55	1.55	00:00:00
2011-01-18	1,700	1.55	1.55	1.55	1.55	00:00:00
2011-01-19	300	1.55	1.55	1.55	1.55	00:00:00
2011-01-20	200	1.55	1.55	1.55	1.55	00:00:00
2011-01-21	600	1.55	1.55	1.55	1.55	00:00:00
2011-01-24	700	1.55	1.55	1.55	1.55	00:00:00
2011-01-25	400	1.55	1.55	1.55	1.55	00:00:00
2011-01-26	0	1.56	1.56	1.56	1.56	00:00:00
2011-01-27	300	1.56	1.56	1.56	1.56	00:00:00
2011-01-28	2,100	1.56	1.63	1.56	1.57	00:00:00
2011-01-31	100	1.56	1.56	1.56	1.56	00:00:00
2011-02-01	900	1.61	1.61	1.56	1.56	00:00:00
2011-02-02	600	1.56	1.59	1.47	1.51	00:00:00
2011-02-03	2,100	1.50	1.52	1.49	1.52	00:00:00
2011-02-04	6,000	1.51	1.52	1.49	1.50	00:00:00
2011-02-07	600	1.51	1.51	1.48	1.48	00:00:00
2011-02-08	2,400	1.50	1.52	1.50	1.50	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 > >>