SAOA.SG - Sasol Ltd
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 11.65 | 11.75 | 11.60 | 11.75 | 11.75 | - |
| 05 Jun 2023 | 11.45 | 11.75 | 11.45 | 11.75 | 11.75 | - |
| 02 Jun 2023 | 10.85 | 11.90 | 10.85 | 11.90 | 11.90 | 200 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 10.85 | 10.90 | 10.65 | 10.65 | 10.65 | - |
| 30 May 2023 | 11.10 | 11.15 | 10.65 | 10.65 | 10.65 | - |
| 29 May 2023 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - |
| 26 May 2023 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - |
| 25 May 2023 | 11.35 | 11.35 | 10.95 | 10.95 | 10.95 | - |
| 24 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 23 May 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 22 May 2023 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - |
| 19 May 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 18 May 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 17 May 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 16 May 2023 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | - |
| 15 May 2023 | 11.00 | 11.45 | 11.00 | 11.15 | 11.15 | 100 |
| 12 May 2023 | 10.75 | 11.05 | 10.55 | 10.95 | 10.95 | - |
| 11 May 2023 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 10 May 2023 | 11.50 | 11.50 | 11.30 | 11.45 | 11.45 | - |
| 09 May 2023 | 11.50 | 11.60 | 11.40 | 11.55 | 11.55 | - |
| 08 May 2023 | 11.25 | 11.70 | 11.25 | 11.50 | 11.50 | - |
| 05 May 2023 | 10.85 | 11.25 | 10.85 | 11.25 | 11.25 | - |
| 04 May 2023 | 11.00 | 11.25 | 11.00 | 11.05 | 11.05 | - |
| 03 May 2023 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 75 |
| 02 May 2023 | 11.70 | 11.70 | 11.40 | 11.45 | 11.45 | - |
| 28 Apr 2023 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | - |
| 27 Apr 2023 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | - |
| 26 Apr 2023 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
| 25 Apr 2023 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | - |
| 24 Apr 2023 | 11.65 | 11.65 | 11.30 | 11.30 | 11.30 | - |
| 21 Apr 2023 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | - |
| 20 Apr 2023 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | - |
| 19 Apr 2023 | 11.90 | 11.90 | 11.75 | 11.85 | 11.85 | - |
| 18 Apr 2023 | 12.00 | 12.10 | 11.90 | 11.95 | 11.95 | - |
| 17 Apr 2023 | 12.15 | 12.15 | 11.85 | 11.85 | 11.85 | - |
| 14 Apr 2023 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | - |
| 13 Apr 2023 | 12.10 | 12.50 | 12.10 | 12.45 | 12.45 | - |
| 12 Apr 2023 | 12.45 | 12.45 | 12.15 | 12.20 | 12.20 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | - |
| 05 Apr 2023 | 12.75 | 12.75 | 12.20 | 12.20 | 12.20 | - |
| 04 Apr 2023 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | - |
| 03 Apr 2023 | 12.40 | 13.05 | 12.40 | 13.05 | 13.05 | - |
| 31 Mar 2023 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | - |
| 30 Mar 2023 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | - |
| 29 Mar 2023 | 12.40 | 12.60 | 12.25 | 12.25 | 12.25 | - |
| 28 Mar 2023 | 11.95 | 12.45 | 11.95 | 12.20 | 12.20 | - |
| 27 Mar 2023 | 11.70 | 11.80 | 11.55 | 11.65 | 11.65 | - |
| 24 Mar 2023 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | - |
| 23 Mar 2023 | 11.75 | 11.90 | 11.70 | 11.70 | 11.70 | - |
| 22 Mar 2023 | 11.85 | 11.85 | 11.55 | 11.70 | 11.70 | - |
| 21 Mar 2023 | 11.60 | 11.70 | 11.55 | 11.55 | 11.55 | 1,000 |
| 20 Mar 2023 | 11.35 | 11.45 | 11.20 | 11.45 | 11.45 | - |
| 17 Mar 2023 | 11.55 | 12.00 | 11.55 | 11.75 | 11.75 | - |
| 16 Mar 2023 | 11.35 | 11.75 | 11.35 | 11.40 | 11.40 | - |
| 15 Mar 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 14 Mar 2023 | 12.15 | 12.35 | 11.90 | 12.10 | 12.10 | 100 |
| 13 Mar 2023 | 13.00 | 13.00 | 12.15 | 12.15 | 12.15 | - |
| 10 Mar 2023 | 12.85 | 13.00 | 12.55 | 12.65 | 12.65 | - |
| 09 Mar 2023 | 13.15 | 13.15 | 12.90 | 12.95 | 12.95 | - |
| 08 Mar 2023 | 13.05 | 13.35 | 13.00 | 13.35 | 13.35 | - |
| 08 Mar 2023 | 7 Dividend | |||||
| 07 Mar 2023 | 14.00 | 14.00 | 13.45 | 13.50 | 6.50 | 75 |
| 06 Mar 2023 | 14.10 | 14.10 | 13.70 | 13.70 | 6.60 | - |
| 03 Mar 2023 | 13.95 | 14.15 | 13.90 | 13.95 | 6.72 | - |
| 02 Mar 2023 | 13.90 | 13.90 | 13.60 | 13.70 | 6.60 | - |
| 01 Mar 2023 | 13.80 | 14.00 | 13.70 | 13.70 | 6.60 | 125 |
| 28 Feb 2023 | 13.50 | 13.75 | 13.50 | 13.60 | 6.55 | - |
| 27 Feb 2023 | 13.65 | 13.70 | 13.30 | 13.30 | 6.40 | - |
| 24 Feb 2023 | 13.95 | 13.95 | 13.35 | 13.35 | 6.43 | - |
| 23 Feb 2023 | 13.65 | 14.05 | 13.65 | 13.95 | 6.72 | - |
| 22 Feb 2023 | 14.15 | 14.15 | 13.30 | 13.30 | 6.40 | - |
| 21 Feb 2023 | 14.90 | 14.90 | 14.10 | 14.25 | 6.86 | - |
| 20 Feb 2023 | 15.05 | 15.25 | 14.90 | 15.10 | 7.27 | - |
| 17 Feb 2023 | 15.15 | 15.40 | 15.15 | 15.30 | 7.37 | - |
| 16 Feb 2023 | 15.25 | 15.60 | 15.25 | 15.25 | 7.34 | - |
| 15 Feb 2023 | 15.25 | 15.50 | 15.25 | 15.35 | 7.39 | - |
| 14 Feb 2023 | 15.55 | 15.55 | 15.20 | 15.20 | 7.32 | - |
| 13 Feb 2023 | 15.60 | 15.60 | 15.25 | 15.25 | 7.34 | - |
| 10 Feb 2023 | 15.30 | 15.85 | 15.30 | 15.55 | 7.49 | 350 |
| 09 Feb 2023 | 15.30 | 15.45 | 15.05 | 15.05 | 7.25 | - |
| 08 Feb 2023 | 15.10 | 15.45 | 15.05 | 15.05 | 7.25 | - |
| 07 Feb 2023 | 14.90 | 15.15 | 14.70 | 14.70 | 7.08 | - |
| 06 Feb 2023 | 16.05 | 16.05 | 15.55 | 15.75 | 7.58 | 8 |
| 03 Feb 2023 | 16.15 | 16.20 | 15.80 | 15.80 | 7.61 | - |
| 02 Feb 2023 | 16.60 | 16.60 | 16.20 | 16.25 | 7.82 | - |
| 01 Feb 2023 | 16.50 | 16.65 | 16.40 | 16.40 | 7.90 | - |
| 31 Jan 2023 | 16.45 | 16.50 | 16.20 | 16.20 | 7.80 | - |
| 30 Jan 2023 | 16.60 | 16.70 | 16.60 | 16.60 | 7.99 | - |
| 27 Jan 2023 | 16.60 | 17.25 | 16.60 | 16.85 | 8.11 | 8 |
| 26 Jan 2023 | 16.70 | 16.95 | 16.65 | 16.70 | 8.04 | - |
| 25 Jan 2023 | 16.80 | 16.85 | 16.40 | 16.60 | 7.99 | - |
| 24 Jan 2023 | 15.95 | 16.65 | 15.95 | 16.65 | 8.02 | 660 |
| 23 Jan 2023 | 15.70 | 16.20 | 15.70 | 15.95 | 7.68 | - |
| 20 Jan 2023 | 15.55 | 15.85 | 15.45 | 15.75 | 7.58 | - |
| 19 Jan 2023 | 15.65 | 15.85 | 15.40 | 15.55 | 7.49 | - |
| 18 Jan 2023 | 15.55 | 15.90 | 15.55 | 15.90 | 7.66 | - |
| 17 Jan 2023 | 15.30 | 15.55 | 15.25 | 15.45 | 7.44 | - |
| 16 Jan 2023 | 15.75 | 15.75 | 15.50 | 15.75 | 7.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.