Sasol Ltd (SAOA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 300 |
| 28 Sept 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 Sept 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 26 Sept 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 23 Sept 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 Sept 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 21 Sept 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 20 Sept 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 19 Sept 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 16 Sept 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 Sept 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 14 Sept 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 13 Sept 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 12 Sept 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 09 Sept 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 08 Sept 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 07 Sept 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 07 Sept 2022 | 14.7 Dividend | |||||
| 06 Sept 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 4.85 | - |
| 05 Sept 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 4.79 | - |
| 02 Sept 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 4.69 | - |
| 01 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 4.74 | - |
| 31 Aug 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 4.99 | - |
| 30 Aug 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 5.31 | - |
| 29 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 5.09 | - |
| 26 Aug 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 5.28 | - |
| 25 Aug 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 5.04 | - |
| 24 Aug 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 4.85 | - |
| 23 Aug 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 4.83 | - |
| 22 Aug 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 4.76 | - |
| 19 Aug 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 4.90 | - |
| 18 Aug 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 4.91 | - |
| 17 Aug 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 5.28 | - |
| 16 Aug 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 5.21 | - |
| 15 Aug 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 5.23 | - |
| 12 Aug 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 5.18 | - |
| 11 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 5.09 | - |
| 10 Aug 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 4.96 | - |
| 09 Aug 2022 | 19.90 | 20.30 | 19.90 | 20.30 | 5.04 | 300 |
| 08 Aug 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 4.85 | - |
| 05 Aug 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 4.69 | - |
| 04 Aug 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 4.83 | - |
| 03 Aug 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 4.80 | - |
| 02 Aug 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 4.99 | - |
| 01 Aug 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 5.09 | - |
| 29 July 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 5.09 | - |
| 28 July 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 5.04 | - |
| 27 July 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 4.95 | - |
| 26 July 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 4.92 | - |
| 25 July 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 4.83 | - |
| 22 July 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 4.87 | - |
| 21 July 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 4.85 | - |
| 20 July 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 4.86 | - |
| 19 July 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 4.76 | - |
| 18 July 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 4.73 | - |
| 15 July 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 4.61 | - |
| 14 July 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 4.94 | - |
| 13 July 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 5.16 | - |
| 12 July 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 5.23 | - |
| 11 July 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 5.21 | - |
| 08 July 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 5.36 | - |
| 07 July 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 4.99 | - |
| 06 July 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 4.89 | - |
| 05 July 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 5.26 | - |
| 04 July 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 5.06 | - |
| 01 July 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 5.41 | - |
| 30 June 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 5.51 | - |
| 29 June 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 5.41 | - |
| 28 June 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 5.41 | - |
| 27 June 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 5.33 | - |
| 24 June 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 5.14 | - |
| 23 June 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 5.36 | - |
| 22 June 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 5.71 | - |
| 21 June 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 5.66 | - |
| 20 June 2022 | 21.80 | 22.10 | 21.80 | 22.10 | 5.48 | 450 |
| 17 June 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 5.53 | - |
| 16 June 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 5.95 | - |
| 15 June 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 5.83 | - |
| 14 June 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 5.90 | - |
| 13 June 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 6.05 | - |
| 10 June 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 6.13 | - |
| 09 June 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 6.30 | - |
| 08 June 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 6.30 | - |
| 07 June 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 6.35 | - |
| 06 June 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 6.00 | - |
| 03 June 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 6.23 | - |
| 02 June 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 5.93 | - |
| 01 June 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 5.98 | - |
| 31 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 5.95 | - |
| 30 May 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 5.88 | - |
| 27 May 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 5.90 | - |
| 26 May 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 5.66 | - |
| 25 May 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 5.71 | - |
| 24 May 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 5.73 | - |
| 23 May 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 5.68 | - |
| 20 May 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 5.71 | - |
| 19 May 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 5.63 | - |
| 18 May 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 5.78 | - |
| 17 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 5.76 | - |
| 16 May 2022 | 22.80 | 23.10 | 22.80 | 23.10 | 5.73 | 450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
