Santos Limited (STS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 470 |
| 04 Oct 2022 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 03 Oct 2022 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 30 Sept 2022 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 29 Sept 2022 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 28 Sept 2022 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | - |
| 27 Sept 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 26 Sept 2022 | 4.5420 | 4.5420 | 4.5350 | 4.5350 | 4.5350 | 470 |
| 23 Sept 2022 | 4.8880 | 5.1300 | 4.8880 | 5.1300 | 5.1300 | 50 |
| 22 Sept 2022 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | - |
| 21 Sept 2022 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | - |
| 20 Sept 2022 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | - |
| 19 Sept 2022 | 5.0530 | 5.0530 | 5.0530 | 5.0530 | 5.0530 | - |
| 16 Sept 2022 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | 5.0620 | - |
| 15 Sept 2022 | 5.2420 | 5.4780 | 5.2420 | 5.4780 | 5.4780 | 200 |
| 14 Sept 2022 | 5.0590 | 5.0590 | 5.0590 | 5.1780 | 5.1780 | - |
| 13 Sept 2022 | 5.1780 | 5.1780 | 5.1780 | 5.0940 | 5.0940 | - |
| 12 Sept 2022 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | - |
| 09 Sept 2022 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | - |
| 08 Sept 2022 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | - |
| 07 Sept 2022 | 5.1710 | 5.1710 | 5.1310 | 5.1310 | 5.1310 | 924 |
| 06 Sept 2022 | 5.3010 | 5.3010 | 5.3010 | 5.3010 | 5.3010 | - |
| 05 Sept 2022 | 5.3280 | 5.3280 | 5.3280 | 5.3280 | 5.3280 | 18 |
| 02 Sept 2022 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | - |
| 01 Sept 2022 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | - |
| 31 Aug 2022 | 5.2950 | 5.5160 | 5.2950 | 5.5160 | 5.5160 | 18 |
| 30 Aug 2022 | 5.3820 | 5.3820 | 5.3660 | 5.3660 | 5.3660 | 700 |
| 29 Aug 2022 | 5.2970 | 5.2970 | 5.2780 | 5.2950 | 5.2950 | 338 |
| 26 Aug 2022 | 5.4150 | 5.6370 | 5.4150 | 5.6370 | 5.6370 | 1,285 |
| 25 Aug 2022 | 5.3060 | 5.3060 | 5.3060 | 5.3060 | 5.3060 | - |
| 24 Aug 2022 | 5.2420 | 5.2500 | 5.2420 | 5.2500 | 5.2500 | 1 |
| 23 Aug 2022 | 5.1090 | 5.3820 | 5.1090 | 5.3820 | 5.3820 | 18 |
| 22 Aug 2022 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | 360 |
| 22 Aug 2022 | 0.109269 Dividend | |||||
| 19 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.9037 | - |
| 18 Aug 2022 | 4.6825 | 4.9300 | 4.6825 | 4.9300 | 4.8225 | 130 |
| 17 Aug 2022 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.5643 | - |
| 16 Aug 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6562 | - |
| 15 Aug 2022 | 4.7965 | 4.7965 | 4.7965 | 4.7965 | 4.6920 | - |
| 12 Aug 2022 | 4.8385 | 5.1800 | 4.8385 | 5.1800 | 5.0671 | 101 |
| 11 Aug 2022 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.6592 | - |
| 10 Aug 2022 | 4.6405 | 4.6435 | 4.6405 | 4.6435 | 4.5423 | 1,099 |
| 09 Aug 2022 | 4.6865 | 4.6865 | 4.6800 | 4.6800 | 4.5780 | 38 |
| 08 Aug 2022 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.5790 | 26 |
| 05 Aug 2022 | 4.6095 | 4.6095 | 4.6095 | 4.6095 | 4.5090 | - |
| 04 Aug 2022 | 4.6820 | 4.8900 | 4.6820 | 4.8900 | 4.7834 | 64 |
| 03 Aug 2022 | 4.7220 | 4.7245 | 4.7220 | 4.7245 | 4.6215 | 100 |
| 02 Aug 2022 | 4.7765 | 4.7765 | 4.7765 | 4.7765 | 4.6724 | - |
| 01 Aug 2022 | 4.9205 | 4.9205 | 4.9205 | 4.9205 | 4.8132 | - |
| 29 July 2022 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.7952 | - |
| 28 July 2022 | 4.8395 | 4.8395 | 4.8395 | 4.8395 | 4.7340 | - |
| 27 July 2022 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.6827 | - |
| 26 July 2022 | 4.7680 | 5.0090 | 4.7680 | 5.0090 | 4.8998 | 1,000 |
| 25 July 2022 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.5222 | - |
| 22 July 2022 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.5467 | - |
| 21 July 2022 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | 4.6685 | - |
| 20 July 2022 | 4.8575 | 4.8575 | 4.8575 | 4.8575 | 4.7516 | - |
| 19 July 2022 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.6807 | - |
| 18 July 2022 | 4.6935 | 4.6935 | 4.6935 | 4.6935 | 4.5912 | - |
| 15 July 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4997 | - |
| 14 July 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4997 | - |
| 13 July 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4997 | - |
| 12 July 2022 | 4.6000 | 4.8175 | 4.6000 | 4.8175 | 4.7125 | 40 |
| 11 July 2022 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.5222 | - |
| 08 July 2022 | 4.6325 | 4.6325 | 4.6325 | 4.6325 | 4.5315 | - |
| 07 July 2022 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5682 | 60 |
| 06 July 2022 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5682 | - |
| 05 July 2022 | 4.9140 | 4.9140 | 4.8335 | 4.8335 | 4.7281 | 1,000 |
| 04 July 2022 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | 4.6460 | - |
| 01 July 2022 | 4.6700 | 4.8800 | 4.6700 | 4.8800 | 4.7736 | 3,000 |
| 30 June 2022 | 4.8105 | 4.8105 | 4.8105 | 4.8105 | 4.7056 | - |
| 29 June 2022 | 4.8595 | 4.8595 | 4.8595 | 4.8595 | 4.7536 | - |
| 28 June 2022 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.7355 | - |
| 27 June 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.6191 | - |
| 24 June 2022 | 4.6120 | 4.8410 | 4.6120 | 4.8410 | 4.7355 | 70 |
| 23 June 2022 | 4.6840 | 4.6840 | 4.6740 | 4.6740 | 4.5721 | 200 |
| 22 June 2022 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.7218 | - |
| 21 June 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6758 | - |
| 20 June 2022 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | 4.6259 | - |
| 17 June 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9888 | 300 |
| 16 June 2022 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | 5.1375 | - |
| 15 June 2022 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 5.0749 | - |
| 14 June 2022 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 5.1336 | - |
| 13 June 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5758 | 263 |
| 10 June 2022 | 5.5860 | 5.6800 | 5.5860 | 5.6800 | 5.5562 | 899 |
| 09 June 2022 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.5464 | - |
| 08 June 2022 | 5.7070 | 5.7070 | 5.7070 | 5.7070 | 5.5826 | - |
| 07 June 2022 | 5.5590 | 5.5590 | 5.5590 | 5.5590 | 5.4378 | - |
| 06 June 2022 | 5.5930 | 5.5930 | 5.5930 | 5.5930 | 5.4711 | - |
| 03 June 2022 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | 5.3977 | - |
| 02 June 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3312 | - |
| 01 June 2022 | 5.3390 | 5.3390 | 5.3390 | 5.3390 | 5.2226 | - |
| 31 May 2022 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | 5.2481 | - |
| 30 May 2022 | 5.3450 | 5.6150 | 5.3450 | 5.6150 | 5.4926 | 1,000 |
| 27 May 2022 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | 5.2158 | - |
| 26 May 2022 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.1698 | - |
| 25 May 2022 | 5.3260 | 5.3260 | 5.3260 | 5.3260 | 5.2099 | - |
| 24 May 2022 | 5.3030 | 5.5530 | 5.3030 | 5.5530 | 5.4320 | 100 |
| 23 May 2022 | 5.3550 | 5.5800 | 5.3550 | 5.5800 | 5.4584 | 350 |
| 20 May 2022 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.1219 | - |
| *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.
