Santos Limited (STS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 29 Apr 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 26 Apr 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 25 Apr 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 24 Apr 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| 23 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 22 Apr 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 Apr 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 17 Apr 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 16 Apr 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 15 Apr 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 12 Apr 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 11 Apr 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 10 Apr 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 09 Apr 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 08 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 05 Apr 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
| 04 Apr 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| 03 Apr 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 02 Apr 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 28 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 27 Mar 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 26 Mar 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 25 Mar 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 22 Mar 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 21 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 20 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 18 Mar 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 15 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 14 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 13 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 12 Mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 11 Mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 08 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 07 Mar 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 06 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 05 Mar 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 04 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 01 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 29 Feb 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 1,000 |
| 28 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 27 Feb 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 26 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 26 Feb 2024 | 0.268289 Dividend | |||||
| 23 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.1367 | - |
| 22 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0945 | 180 |
| 21 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
| 20 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.1179 | - |
| 19 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.0851 | - |
| 16 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| 15 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.0569 | - |
| 14 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| 13 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
| 12 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
| 09 Feb 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.0522 | - |
| 08 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1508 | - |
| 07 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.1367 | - |
| 06 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3762 | - |
| 05 Feb 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
| 02 Feb 2024 | 4.6850 | 4.6900 | 4.6850 | 4.6900 | 4.4044 | 100 |
| 01 Feb 2024 | 4.5900 | 4.5950 | 4.5900 | 4.5950 | 4.3151 | 3 |
| 31 Jan 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3386 | - |
| 30 Jan 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
| 29 Jan 2024 | 4.8400 | 4.8400 | 4.6500 | 4.6500 | 4.3668 | 300 |
| 26 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.3668 | - |
| 25 Jan 2024 | 4.5300 | 4.7400 | 4.5300 | 4.7400 | 4.4513 | 6,300 |
| 24 Jan 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.2306 | - |
| 23 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.2541 | - |
| 22 Jan 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.2494 | - |
| 19 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3011 | 500 |
| 18 Jan 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.1837 | - |
| 17 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2259 | - |
| 16 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.2823 | - |
| 15 Jan 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.2306 | - |
| 12 Jan 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.2306 | - |
| 11 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.2212 | - |
| 10 Jan 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.2165 | - |
| 09 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.2541 | - |
| 08 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2729 | - |
| 05 Jan 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.2964 | - |
| 04 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.3480 | - |
| 03 Jan 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.2870 | - |
| 02 Jan 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.3621 | - |
| 29 Dec 2023 | 4.5850 | 4.5850 | 4.5750 | 4.5750 | 4.2964 | 934 |
| 28 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3198 | - |
| 27 Dec 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.3433 | - |
| 22 Dec 2023 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.2870 | - |
| 21 Dec 2023 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.2964 | - |
| 20 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.5077 | 80 |
| 19 Dec 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.3057 | - |
| 18 Dec 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.3057 | - |
| 15 Dec 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3292 | - |
| 14 Dec 2023 | 4.5250 | 4.5400 | 4.5250 | 4.5400 | 4.2635 | 1,720 |
| 13 Dec 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.0663 | - |
| 12 Dec 2023 | 4.3850 | 4.3850 | 4.3600 | 4.3600 | 4.0945 | 2,000 |
| 11 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.0851 | - |
| 08 Dec 2023 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.0804 | - |
| 07 Dec 2023 | 4.0700 | 4.5000 | 4.0700 | 4.3100 | 4.0475 | 9,700 |
| *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.