Sasol Ltd (SAOA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 100 |
| 02 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 30 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 100 |
| 29 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 25 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 24 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 23 Apr 2024 | 7.55 | 7.55 | 6.85 | 6.85 | 6.85 | 1,495 |
| 22 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 150 |
| 19 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 18 Apr 2024 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | 601 |
| 17 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 16 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 15 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 12 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 11 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 10 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Apr 2024 | 7.95 | 8.55 | 7.95 | 8.55 | 8.55 | 15 |
| 08 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 05 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 04 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 03 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 02 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 28 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 27 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 26 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| 25 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 20 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 19 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 18 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 15 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 14 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 13 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 13 Mar 2024 | 2 Dividend | |||||
| 12 Mar 2024 | 7.00 | 7.00 | 6.82 | 6.82 | 4.82 | 1,400 |
| 11 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.02 | - |
| 08 Mar 2024 | 7.24 | 7.24 | 7.00 | 7.00 | 4.95 | 729 |
| 07 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 4.98 | - |
| 06 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 4.90 | - |
| 05 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 4.85 | - |
| 04 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95 | - |
| 01 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95 | - |
| 29 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95 | - |
| 28 Feb 2024 | 7.14 | 7.14 | 7.00 | 7.00 | 4.95 | 50 |
| 27 Feb 2024 | 6.94 | 7.28 | 6.94 | 7.28 | 5.15 | 100 |
| 26 Feb 2024 | 6.70 | 6.94 | 6.70 | 6.94 | 4.90 | 1,000 |
| 23 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 4.98 | - |
| 22 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 4.96 | - |
| 21 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 5.00 | - |
| 20 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 5.10 | - |
| 19 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 5.24 | - |
| 16 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 5.24 | - |
| 15 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 5.22 | - |
| 14 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.09 | - |
| 13 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 5.19 | - |
| 12 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 5.10 | - |
| 09 Feb 2024 | 7.46 | 7.46 | 7.34 | 7.34 | 5.19 | 220 |
| 08 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 5.41 | - |
| 07 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.53 | - |
| 06 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.53 | - |
| 05 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 5.54 | - |
| 02 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 5.67 | - |
| 01 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.65 | - |
| 31 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.65 | - |
| 30 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.65 | - |
| 29 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 5.63 | - |
| 26 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 5.63 | - |
| 25 Jan 2024 | 7.98 | 8.18 | 7.98 | 8.18 | 5.78 | 350 |
| 24 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.50 | - |
| 23 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 5.41 | - |
| 22 Jan 2024 | 7.74 | 7.74 | 7.30 | 7.30 | 5.16 | 1,000 |
| 19 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 5.57 | - |
| 18 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 5.61 | - |
| 17 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 5.61 | - |
| 16 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 5.92 | - |
| 15 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 5.95 | - |
| 12 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 5.95 | - |
| 11 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 5.81 | - |
| 10 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 6.16 | - |
| 09 Jan 2024 | 8.96 | 8.96 | 8.92 | 8.92 | 6.30 | 222 |
| 08 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 6.33 | - |
| 05 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 6.35 | - |
| 04 Jan 2024 | 9.06 | 9.12 | 9.06 | 9.12 | 6.45 | 1,000 |
| 03 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 6.43 | - |
| 02 Jan 2024 | 9.10 | 9.26 | 9.10 | 9.16 | 6.47 | 4,000 |
| 29 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 6.40 | - |
| 28 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 6.50 | - |
| 27 Dec 2023 | 9.08 | 9.20 | 9.08 | 9.20 | 6.50 | 100 |
| 22 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 6.35 | - |
| 21 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 6.35 | - |
| 20 Dec 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 6.32 | - |
| 19 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 6.18 | - |
| 18 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 6.18 | - |
| 15 Dec 2023 | 8.62 | 8.74 | 8.62 | 8.74 | 6.18 | 500 |
| 14 Dec 2023 | 8.40 | 8.62 | 8.40 | 8.62 | 6.09 | 325 |
| 13 Dec 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 5.92 | - |
| 12 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 6.18 | - |
| 11 Dec 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 6.25 | - |
| *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.