STS1.SG - Santos Ltd
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 26 May 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 25 May 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 24 May 2023 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 19 May 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 18 May 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 17 May 2023 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 16 May 2023 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 15 May 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 12 May 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 11 May 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 10 May 2023 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 09 May 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 08 May 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 05 May 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 04 May 2023 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 03 May 2023 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 02 May 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 28 Apr 2023 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 27 Apr 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 26 Apr 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 25 Apr 2023 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 24 Apr 2023 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 21 Apr 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 20 Apr 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 19 Apr 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 18 Apr 2023 | 4.3400 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | - |
| 17 Apr 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 14 Apr 2023 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 13 Apr 2023 | 4.3650 | 4.5500 | 4.3650 | 4.5500 | 4.5500 | 300 |
| 12 Apr 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 05 Apr 2023 | 4.3100 | 4.3100 | 4.2750 | 4.2950 | 4.2950 | - |
| 04 Apr 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 03 Apr 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 31 Mar 2023 | 4.1810 | 4.2165 | 4.1580 | 4.2165 | 4.2165 | - |
| 30 Mar 2023 | 4.2515 | 4.2610 | 4.2515 | 4.2610 | 4.2610 | - |
| 29 Mar 2023 | 4.2425 | 4.2450 | 4.2350 | 4.2450 | 4.2450 | 1,000 |
| 28 Mar 2023 | 4.2260 | 4.2260 | 4.2235 | 4.2235 | 4.2235 | - |
| 27 Mar 2023 | 4.0950 | 4.0950 | 4.0945 | 4.0945 | 4.0945 | - |
| 24 Mar 2023 | 4.1805 | 4.1805 | 4.1465 | 4.1465 | 4.1465 | - |
| 23 Mar 2023 | 4.1920 | 4.1940 | 4.1920 | 4.1920 | 4.1920 | - |
| 22 Mar 2023 | 4.2755 | 4.2755 | 4.2620 | 4.2620 | 4.2620 | - |
| 21 Mar 2023 | 4.1905 | 4.2000 | 4.1905 | 4.2000 | 4.2000 | - |
| 20 Mar 2023 | 4.1065 | 4.1065 | 4.1065 | 4.1065 | 4.1065 | - |
| 17 Mar 2023 | 4.2745 | 4.3425 | 4.2745 | 4.3425 | 4.3425 | 1,000 |
| 16 Mar 2023 | 4.2025 | 4.2025 | 4.2025 | 4.2025 | 4.2025 | - |
| 15 Mar 2023 | 4.3855 | 4.3855 | 4.3855 | 4.3855 | 4.3855 | - |
| 14 Mar 2023 | 4.3495 | 4.3500 | 4.3495 | 4.3500 | 4.3500 | 2,500 |
| 13 Mar 2023 | 4.4390 | 4.5600 | 4.4390 | 4.5600 | 4.5600 | 2,500 |
| 10 Mar 2023 | 4.3985 | 4.3985 | 4.3985 | 4.3985 | 4.3985 | - |
| 09 Mar 2023 | 4.5610 | 4.5610 | 4.5430 | 4.5430 | 4.5430 | - |
| 08 Mar 2023 | 4.5190 | 4.5190 | 4.5185 | 4.5185 | 4.5185 | - |
| 07 Mar 2023 | 4.5150 | 4.5150 | 4.5080 | 4.5080 | 4.5080 | - |
| 06 Mar 2023 | 4.4680 | 4.4680 | 4.4425 | 4.4425 | 4.4425 | 2,500 |
| 03 Mar 2023 | 4.4995 | 4.6225 | 4.4995 | 4.6225 | 4.6225 | 2,500 |
| 02 Mar 2023 | 4.4135 | 4.4135 | 4.4135 | 4.4135 | 4.4135 | - |
| 01 Mar 2023 | 4.4295 | 4.4295 | 4.4215 | 4.4215 | 4.4215 | 800 |
| 28 Feb 2023 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | - |
| 27 Feb 2023 | 4.3055 | 4.3150 | 4.2690 | 4.2690 | 4.2690 | 10,000 |
| 27 Feb 2023 | 0.223634 Dividend | |||||
| 24 Feb 2023 | 4.4185 | 4.4995 | 4.4185 | 4.4995 | 4.2759 | 1,000 |
| 23 Feb 2023 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | 4.1742 | - |
| 22 Feb 2023 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.2222 | - |
| 21 Feb 2023 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | 4.1276 | - |
| 20 Feb 2023 | 4.3055 | 4.3055 | 4.3055 | 4.3055 | 4.0915 | - |
| 17 Feb 2023 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.1224 | - |
| 16 Feb 2023 | 4.4435 | 4.4435 | 4.4065 | 4.4065 | 4.1875 | 1,000 |
| 15 Feb 2023 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.2602 | - |
| 14 Feb 2023 | 4.5435 | 4.5435 | 4.5430 | 4.5430 | 4.3172 | - |
| 13 Feb 2023 | 4.5305 | 4.5470 | 4.5305 | 4.5470 | 4.3210 | - |
| 10 Feb 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2098 | - |
| 09 Feb 2023 | 4.4885 | 4.4885 | 4.4885 | 4.4885 | 4.2654 | - |
| 08 Feb 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.2782 | - |
| 07 Feb 2023 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 4.2493 | - |
| 06 Feb 2023 | 4.4315 | 4.4315 | 4.4315 | 4.4315 | 4.2112 | - |
| 03 Feb 2023 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.2402 | - |
| 02 Feb 2023 | 4.4220 | 4.4220 | 4.4070 | 4.4115 | 4.1922 | - |
| 01 Feb 2023 | 4.5045 | 4.5045 | 4.5045 | 4.5045 | 4.2806 | - |
| 31 Jan 2023 | 4.5305 | 4.6500 | 4.5135 | 4.6500 | 4.4189 | 1,000 |
| 30 Jan 2023 | 4.5995 | 4.5995 | 4.5825 | 4.5825 | 4.3547 | - |
| 27 Jan 2023 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.4293 | - |
| 26 Jan 2023 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.4151 | - |
| 25 Jan 2023 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.4255 | - |
| 24 Jan 2023 | 4.6865 | 4.6865 | 4.6865 | 4.6865 | 4.4536 | - |
| 23 Jan 2023 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | 4.4061 | - |
| 20 Jan 2023 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.3961 | - |
| 19 Jan 2023 | 4.5600 | 4.5600 | 4.5520 | 4.5520 | 4.3258 | - |
| 18 Jan 2023 | 4.7215 | 4.7215 | 4.7215 | 4.7215 | 4.4868 | - |
| 17 Jan 2023 | 4.6635 | 4.6755 | 4.6635 | 4.6755 | 4.4431 | - |
| 16 Jan 2023 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.4037 | - |
| 13 Jan 2023 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.4027 | - |
| 12 Jan 2023 | 4.5135 | 4.5135 | 4.5135 | 4.5135 | 4.2892 | - |
| 11 Jan 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.2516 | - |
| 10 Jan 2023 | 4.4685 | 4.4685 | 4.4685 | 4.4685 | 4.2464 | - |
| *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.