Sasol Ltd (SAOA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:22PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | - |
| 23 Apr 2024 | 7.30 | 7.30 | 6.50 | 6.90 | 6.90 | 50 |
| 22 Apr 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - |
| 19 Apr 2024 | 7.75 | 7.75 | 7.55 | 7.70 | 7.70 | - |
| 18 Apr 2024 | 7.55 | 7.70 | 7.45 | 7.70 | 7.70 | - |
| 17 Apr 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - |
| 16 Apr 2024 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | - |
| 15 Apr 2024 | 8.05 | 8.40 | 8.05 | 8.10 | 8.10 | - |
| 12 Apr 2024 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - |
| 11 Apr 2024 | 8.10 | 8.40 | 8.00 | 8.00 | 8.00 | 400 |
| 10 Apr 2024 | 8.25 | 8.55 | 8.20 | 8.30 | 8.30 | - |
| 09 Apr 2024 | 8.00 | 8.60 | 8.00 | 8.50 | 8.50 | 100 |
| 08 Apr 2024 | 7.40 | 7.95 | 7.40 | 7.90 | 7.90 | - |
| 05 Apr 2024 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | - |
| 04 Apr 2024 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 300 |
| 03 Apr 2024 | 7.35 | 7.55 | 7.30 | 7.35 | 7.35 | 20 |
| 02 Apr 2024 | 6.75 | 7.50 | 6.75 | 7.40 | 7.40 | - |
| 28 Mar 2024 | 6.86 | 7.04 | 6.86 | 7.04 | 7.04 | - |
| 27 Mar 2024 | 6.88 | 6.98 | 6.76 | 6.76 | 6.76 | 250 |
| 26 Mar 2024 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | - |
| 25 Mar 2024 | 6.92 | 7.00 | 6.86 | 7.00 | 7.00 | - |
| 22 Mar 2024 | 6.84 | 6.96 | 6.82 | 6.96 | 6.96 | - |
| 21 Mar 2024 | 7.02 | 7.02 | 6.94 | 6.98 | 6.98 | - |
| 20 Mar 2024 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | - |
| 19 Mar 2024 | 6.42 | 6.60 | 6.38 | 6.60 | 6.60 | - |
| 18 Mar 2024 | 6.58 | 6.74 | 6.38 | 6.74 | 6.74 | 50 |
| 15 Mar 2024 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | - |
| 14 Mar 2024 | 6.92 | 6.94 | 6.84 | 6.92 | 6.92 | - |
| 13 Mar 2024 | 6.76 | 7.00 | 6.62 | 7.00 | 7.00 | - |
| 13 Mar 2024 | 2 Dividend | |||||
| 12 Mar 2024 | 6.88 | 6.92 | 6.80 | 6.80 | 4.80 | - |
| 11 Mar 2024 | 7.08 | 7.08 | 6.84 | 6.84 | 4.83 | - |
| 08 Mar 2024 | 7.24 | 7.24 | 6.96 | 6.96 | 4.91 | 2,000 |
| 07 Mar 2024 | 7.00 | 7.16 | 7.00 | 7.14 | 5.04 | - |
| 06 Mar 2024 | 6.96 | 7.06 | 6.96 | 7.06 | 4.98 | - |
| 05 Mar 2024 | 6.92 | 6.92 | 6.78 | 6.84 | 4.83 | - |
| 04 Mar 2024 | 6.96 | 7.04 | 6.90 | 6.90 | 4.87 | - |
| 01 Mar 2024 | 6.92 | 7.14 | 6.92 | 6.94 | 4.90 | 50 |
| 29 Feb 2024 | 6.84 | 6.90 | 6.84 | 6.86 | 4.84 | 590 |
| 28 Feb 2024 | 7.00 | 7.02 | 6.76 | 7.00 | 4.94 | 40 |
| 27 Feb 2024 | 6.76 | 7.16 | 6.76 | 7.10 | 5.01 | - |
| 26 Feb 2024 | 6.74 | 6.74 | 6.50 | 6.72 | 4.74 | 1,920 |
| 23 Feb 2024 | 7.06 | 7.06 | 6.84 | 6.86 | 4.84 | - |
| 22 Feb 2024 | 6.90 | 7.02 | 6.90 | 6.94 | 4.90 | - |
| 21 Feb 2024 | 7.00 | 7.02 | 6.80 | 6.82 | 4.81 | 510 |
| 20 Feb 2024 | 7.06 | 7.10 | 7.02 | 7.02 | 4.96 | - |
| 19 Feb 2024 | 7.40 | 7.40 | 7.08 | 7.08 | 5.00 | 3,633 |
| 16 Feb 2024 | 7.42 | 7.90 | 7.42 | 7.90 | 5.58 | 75 |
| 15 Feb 2024 | 7.40 | 7.52 | 7.40 | 7.42 | 5.24 | - |
| 14 Feb 2024 | 7.06 | 7.32 | 6.98 | 7.22 | 5.10 | - |
| 13 Feb 2024 | 7.30 | 7.32 | 7.26 | 7.28 | 5.14 | - |
| 12 Feb 2024 | 7.00 | 7.18 | 7.00 | 7.18 | 5.07 | - |
| 09 Feb 2024 | 7.50 | 7.50 | 6.92 | 7.26 | 5.12 | 70 |
| 08 Feb 2024 | 7.52 | 7.52 | 7.46 | 7.52 | 5.31 | - |
| 07 Feb 2024 | 7.72 | 7.72 | 7.48 | 7.72 | 5.45 | 10 |
| 06 Feb 2024 | 7.62 | 7.86 | 7.62 | 7.68 | 5.42 | 10 |
| 05 Feb 2024 | 7.60 | 7.74 | 7.60 | 7.62 | 5.38 | - |
| 02 Feb 2024 | 8.02 | 8.02 | 7.64 | 7.64 | 5.39 | 128 |
| 01 Feb 2024 | 7.86 | 8.00 | 7.80 | 7.96 | 5.62 | - |
| 31 Jan 2024 | 7.92 | 8.04 | 7.92 | 7.98 | 5.63 | - |
| 30 Jan 2024 | 7.84 | 8.00 | 7.82 | 7.82 | 5.52 | - |
| 29 Jan 2024 | 7.90 | 8.04 | 7.90 | 7.96 | 5.62 | - |
| 26 Jan 2024 | 7.82 | 7.86 | 7.64 | 7.76 | 5.48 | - |
| 25 Jan 2024 | 7.78 | 7.98 | 7.78 | 7.96 | 5.62 | - |
| 24 Jan 2024 | 7.84 | 7.88 | 7.84 | 7.84 | 5.53 | - |
| 23 Jan 2024 | 7.56 | 7.74 | 7.56 | 7.60 | 5.36 | - |
| 22 Jan 2024 | 7.64 | 7.64 | 7.30 | 7.50 | 5.29 | 4,000 |
| 19 Jan 2024 | 7.62 | 7.90 | 7.62 | 7.68 | 5.42 | - |
| 18 Jan 2024 | 7.78 | 7.80 | 7.52 | 7.64 | 5.39 | - |
| 17 Jan 2024 | 7.96 | 7.96 | 7.66 | 7.74 | 5.46 | - |
| 16 Jan 2024 | 8.16 | 8.22 | 8.10 | 8.10 | 5.72 | - |
| 15 Jan 2024 | 8.42 | 8.42 | 8.30 | 8.30 | 5.86 | - |
| 12 Jan 2024 | 8.36 | 8.64 | 8.30 | 8.46 | 5.97 | - |
| 11 Jan 2024 | 8.16 | 8.30 | 8.08 | 8.30 | 5.86 | - |
| 10 Jan 2024 | 8.62 | 8.62 | 8.10 | 8.10 | 5.72 | - |
| 09 Jan 2024 | 8.78 | 8.92 | 8.68 | 8.68 | 6.13 | 200 |
| 08 Jan 2024 | 8.82 | 8.82 | 8.64 | 8.64 | 6.10 | - |
| 05 Jan 2024 | 8.80 | 8.98 | 8.74 | 8.98 | 6.34 | - |
| 04 Jan 2024 | 8.96 | 9.04 | 8.78 | 8.78 | 6.20 | - |
| 03 Jan 2024 | 8.94 | 8.94 | 8.70 | 8.78 | 6.20 | - |
| 02 Jan 2024 | 9.04 | 9.12 | 8.92 | 8.92 | 6.30 | - |
| 29 Dec 2023 | 8.90 | 8.92 | 8.88 | 8.90 | 6.28 | - |
| 28 Dec 2023 | 9.14 | 9.14 | 8.90 | 8.98 | 6.34 | - |
| 27 Dec 2023 | 9.12 | 9.16 | 9.02 | 9.04 | 6.38 | - |
| 22 Dec 2023 | 8.82 | 8.98 | 8.82 | 8.98 | 6.34 | - |
| 21 Dec 2023 | 8.94 | 9.06 | 8.86 | 8.86 | 6.25 | - |
| 20 Dec 2023 | 8.92 | 9.20 | 8.92 | 8.92 | 6.30 | 108 |
| 19 Dec 2023 | 8.66 | 8.84 | 8.66 | 8.74 | 6.17 | - |
| 18 Dec 2023 | 8.50 | 8.66 | 8.46 | 8.54 | 6.03 | - |
| 15 Dec 2023 | 8.32 | 8.74 | 8.32 | 8.34 | 5.89 | 250 |
| 14 Dec 2023 | 8.36 | 8.58 | 8.34 | 8.34 | 5.89 | - |
| 13 Dec 2023 | 8.26 | 8.26 | 8.14 | 8.22 | 5.80 | 700 |
| 12 Dec 2023 | 8.60 | 8.60 | 8.20 | 8.20 | 5.79 | - |
| 11 Dec 2023 | 8.62 | 8.84 | 8.28 | 8.44 | 5.96 | 10 |
| 08 Dec 2023 | 9.04 | 9.06 | 8.68 | 8.68 | 6.13 | - |
| 07 Dec 2023 | 9.06 | 9.06 | 8.78 | 8.98 | 6.34 | 10 |
| 06 Dec 2023 | 9.32 | 9.36 | 9.14 | 9.14 | 6.45 | 2,000 |
| 05 Dec 2023 | 9.72 | 9.76 | 9.32 | 9.32 | 6.58 | 120 |
| 04 Dec 2023 | 10.10 | 10.20 | 9.74 | 9.74 | 6.88 | 500 |
| 01 Dec 2023 | 9.94 | 10.60 | 9.94 | 10.60 | 7.48 | 2,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.