Santos Ltd (STS1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:18AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.6290 | 4.6290 | 4.6170 | 4.6170 | 4.6170 | 1,000 |
| 25 Apr 2024 | 4.5940 | 4.7200 | 4.5940 | 4.7200 | 4.7200 | 5,000 |
| 24 Apr 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 23 Apr 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 22 Apr 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 19 Apr 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 18 Apr 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 17 Apr 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 16 Apr 2024 | 4.6180 | 4.6180 | 4.6090 | 4.6090 | 4.6090 | - |
| 15 Apr 2024 | 4.7300 | 4.7300 | 4.7170 | 4.7170 | 4.7170 | - |
| 12 Apr 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 11 Apr 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| 10 Apr 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 09 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 08 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 05 Apr 2024 | 4.7540 | 4.7540 | 4.7450 | 4.7450 | 4.7450 | - |
| 04 Apr 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 03 Apr 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 02 Apr 2024 | 4.6670 | 4.6950 | 4.6670 | 4.6950 | 4.6950 | - |
| 28 Mar 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 27 Mar 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 26 Mar 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 25 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1,000 |
| 22 Mar 2024 | 4.4450 | 4.4550 | 4.4450 | 4.4550 | 4.4550 | - |
| 21 Mar 2024 | 4.4750 | 4.4750 | 4.4600 | 4.4600 | 4.4600 | - |
| 20 Mar 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 19 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 18 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 15 Mar 2024 | 4.3550 | 4.3550 | 4.3450 | 4.3450 | 4.3450 | - |
| 14 Mar 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 13 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 12 Mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 11 Mar 2024 | 4.2450 | 4.2450 | 4.2250 | 4.2250 | 4.2250 | 887 |
| 08 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 07 Mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 06 Mar 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.2400 | - |
| 05 Mar 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.2400 | - |
| 04 Mar 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 01 Mar 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 29 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 28 Feb 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 27 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 26 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 26 Feb 2024 | 0.268289 Dividend | |||||
| 23 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1617 | - |
| 22 Feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.1288 | - |
| 21 Feb 2024 | 4.3650 | 4.3650 | 4.3450 | 4.3450 | 4.0819 | - |
| 20 Feb 2024 | 4.4000 | 4.4000 | 4.3950 | 4.3950 | 4.1288 | - |
| 19 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.1006 | - |
| 16 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1147 | - |
| 15 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0960 | - |
| 14 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.1241 | - |
| 13 Feb 2024 | 4.4000 | 4.4000 | 4.3950 | 4.3950 | 4.1288 | 1,009 |
| 12 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.1006 | - |
| 09 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0725 | - |
| 08 Feb 2024 | 4.3650 | 4.5350 | 4.3650 | 4.5350 | 4.2604 | 114 |
| 07 Feb 2024 | 4.4400 | 4.4450 | 4.4400 | 4.4450 | 4.1758 | - |
| 06 Feb 2024 | 4.6900 | 4.7000 | 4.6800 | 4.7000 | 4.4154 | 1,000 |
| 05 Feb 2024 | 4.6600 | 4.6600 | 4.6450 | 4.6450 | 4.3637 | - |
| 02 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4154 | - |
| 01 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3308 | - |
| 31 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3778 | - |
| 30 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.3684 | - |
| 29 Jan 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.3919 | - |
| 26 Jan 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3308 | - |
| 25 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2744 | - |
| 24 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2650 | - |
| 23 Jan 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.2979 | - |
| 22 Jan 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.2791 | - |
| 19 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2650 | - |
| 18 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2087 | - |
| 17 Jan 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.2322 | - |
| 16 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.3120 | - |
| 15 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2744 | - |
| 12 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2744 | - |
| 11 Jan 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.2134 | - |
| 10 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2463 | - |
| 09 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.2838 | - |
| 08 Jan 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2932 | - |
| 05 Jan 2024 | 4.5950 | 4.6100 | 4.5950 | 4.6100 | 4.3308 | - |
| 04 Jan 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.3919 | - |
| 03 Jan 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.3073 | - |
| 02 Jan 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.3825 | - |
| 29 Dec 2023 | 4.6200 | 4.6200 | 4.5950 | 4.5950 | 4.3167 | - |
| 28 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3590 | - |
| 27 Dec 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.3825 | - |
| 22 Dec 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.3167 | - |
| 21 Dec 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.3261 | - |
| 20 Dec 2023 | 4.6450 | 4.7900 | 4.6450 | 4.7900 | 4.4999 | 420 |
| 19 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3590 | - |
| 18 Dec 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.3449 | - |
| 15 Dec 2023 | 4.6400 | 4.6650 | 4.6400 | 4.6650 | 4.3825 | 3,598 |
| 14 Dec 2023 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.2979 | - |
| 13 Dec 2023 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.0819 | - |
| 12 Dec 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.1476 | - |
| 11 Dec 2023 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.1194 | 110 |
| 08 Dec 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1053 | - |
| 07 Dec 2023 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | 4.1335 | - |
| 06 Dec 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 3.8188 | - |
| 05 Dec 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.7906 | - |
| *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.