Sasol Ltd (SAOA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:20PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | - |
| May 16, 2024 | 6.60 | 6.80 | 6.55 | 6.55 | 6.55 | - |
| May 15, 2024 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | - |
| May 14, 2024 | 6.80 | 6.90 | 6.60 | 6.90 | 6.90 | 50 |
| May 13, 2024 | 6.70 | 7.00 | 6.70 | 6.85 | 6.85 | 20 |
| May 10, 2024 | 6.50 | 6.80 | 6.50 | 6.75 | 6.75 | - |
| May 09, 2024 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - |
| May 08, 2024 | 6.65 | 6.85 | 6.60 | 6.75 | 6.75 | 30 |
| May 07, 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | 73 |
| May 06, 2024 | 6.50 | 6.70 | 6.45 | 6.70 | 6.70 | 200 |
| May 03, 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - |
| May 02, 2024 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | - |
| Apr 30, 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - |
| Apr 29, 2024 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | - |
| Apr 26, 2024 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | - |
| Apr 25, 2024 | 6.45 | 6.65 | 6.15 | 6.15 | 6.15 | - |
| Apr 24, 2024 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | - |
| Apr 23, 2024 | 7.30 | 7.30 | 6.50 | 6.90 | 6.90 | 50 |
| Apr 22, 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - |
| Apr 19, 2024 | 7.75 | 7.75 | 7.55 | 7.70 | 7.70 | - |
| Apr 18, 2024 | 7.55 | 7.70 | 7.45 | 7.70 | 7.70 | - |
| Apr 17, 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - |
| Apr 16, 2024 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | - |
| Apr 15, 2024 | 8.05 | 8.40 | 8.05 | 8.10 | 8.10 | - |
| Apr 12, 2024 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - |
| Apr 11, 2024 | 8.10 | 8.40 | 8.00 | 8.00 | 8.00 | 400 |
| Apr 10, 2024 | 8.25 | 8.55 | 8.20 | 8.30 | 8.30 | - |
| Apr 09, 2024 | 8.00 | 8.60 | 8.00 | 8.50 | 8.50 | 100 |
| Apr 08, 2024 | 7.40 | 7.95 | 7.40 | 7.90 | 7.90 | - |
| Apr 05, 2024 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | - |
| Apr 04, 2024 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 300 |
| Apr 03, 2024 | 7.35 | 7.55 | 7.30 | 7.35 | 7.35 | 20 |
| Apr 02, 2024 | 6.75 | 7.50 | 6.75 | 7.40 | 7.40 | - |
| Mar 28, 2024 | 6.86 | 7.04 | 6.86 | 7.04 | 7.04 | - |
| Mar 27, 2024 | 6.88 | 6.98 | 6.76 | 6.76 | 6.76 | 250 |
| Mar 26, 2024 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | - |
| Mar 25, 2024 | 6.92 | 7.00 | 6.86 | 7.00 | 7.00 | - |
| Mar 22, 2024 | 6.84 | 6.96 | 6.82 | 6.96 | 6.96 | - |
| Mar 21, 2024 | 7.02 | 7.02 | 6.94 | 6.98 | 6.98 | - |
| Mar 20, 2024 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | - |
| Mar 19, 2024 | 6.42 | 6.60 | 6.38 | 6.60 | 6.60 | - |
| Mar 18, 2024 | 6.58 | 6.74 | 6.38 | 6.74 | 6.74 | 50 |
| Mar 15, 2024 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | - |
| Mar 14, 2024 | 6.92 | 6.94 | 6.84 | 6.92 | 6.92 | - |
| Mar 13, 2024 | 6.76 | 7.00 | 6.62 | 7.00 | 7.00 | - |
| Mar 13, 2024 | 2 Dividend | |||||
| Mar 12, 2024 | 6.88 | 6.92 | 6.80 | 6.80 | 4.80 | - |
| Mar 11, 2024 | 7.08 | 7.08 | 6.84 | 6.84 | 4.83 | - |
| Mar 08, 2024 | 7.24 | 7.24 | 6.96 | 6.96 | 4.91 | 2,000 |
| Mar 07, 2024 | 7.00 | 7.16 | 7.00 | 7.14 | 5.04 | - |
| Mar 06, 2024 | 6.96 | 7.06 | 6.96 | 7.06 | 4.98 | - |
| Mar 05, 2024 | 6.92 | 6.92 | 6.78 | 6.84 | 4.83 | - |
| Mar 04, 2024 | 6.96 | 7.04 | 6.90 | 6.90 | 4.87 | - |
| Mar 01, 2024 | 6.92 | 7.14 | 6.92 | 6.94 | 4.90 | 50 |
| Feb 29, 2024 | 6.84 | 6.90 | 6.84 | 6.86 | 4.84 | 590 |
| Feb 28, 2024 | 7.00 | 7.02 | 6.76 | 7.00 | 4.94 | 40 |
| Feb 27, 2024 | 6.76 | 7.16 | 6.76 | 7.10 | 5.01 | - |
| Feb 26, 2024 | 6.74 | 6.74 | 6.50 | 6.72 | 4.74 | 1,920 |
| Feb 23, 2024 | 7.06 | 7.06 | 6.84 | 6.86 | 4.84 | - |
| Feb 22, 2024 | 6.90 | 7.02 | 6.90 | 6.94 | 4.90 | - |
| Feb 21, 2024 | 7.00 | 7.02 | 6.80 | 6.82 | 4.81 | 510 |
| Feb 20, 2024 | 7.06 | 7.10 | 7.02 | 7.02 | 4.96 | - |
| Feb 19, 2024 | 7.40 | 7.40 | 7.08 | 7.08 | 5.00 | 3,633 |
| Feb 16, 2024 | 7.42 | 7.90 | 7.42 | 7.90 | 5.58 | 75 |
| Feb 15, 2024 | 7.40 | 7.52 | 7.40 | 7.42 | 5.24 | - |
| Feb 14, 2024 | 7.06 | 7.32 | 6.98 | 7.22 | 5.10 | - |
| Feb 13, 2024 | 7.30 | 7.32 | 7.26 | 7.28 | 5.14 | - |
| Feb 12, 2024 | 7.00 | 7.18 | 7.00 | 7.18 | 5.07 | - |
| Feb 09, 2024 | 7.50 | 7.50 | 6.92 | 7.26 | 5.12 | 70 |
| Feb 08, 2024 | 7.52 | 7.52 | 7.46 | 7.52 | 5.31 | - |
| Feb 07, 2024 | 7.72 | 7.72 | 7.48 | 7.72 | 5.45 | 10 |
| Feb 06, 2024 | 7.62 | 7.86 | 7.62 | 7.68 | 5.42 | 10 |
| Feb 05, 2024 | 7.60 | 7.74 | 7.60 | 7.62 | 5.38 | - |
| Feb 02, 2024 | 8.02 | 8.02 | 7.64 | 7.64 | 5.39 | 128 |
| Feb 01, 2024 | 7.86 | 8.00 | 7.80 | 7.96 | 5.62 | - |
| Jan 31, 2024 | 7.92 | 8.04 | 7.92 | 7.98 | 5.63 | - |
| Jan 30, 2024 | 7.84 | 8.00 | 7.82 | 7.82 | 5.52 | - |
| Jan 29, 2024 | 7.90 | 8.04 | 7.90 | 7.96 | 5.62 | - |
| Jan 26, 2024 | 7.82 | 7.86 | 7.64 | 7.76 | 5.48 | - |
| Jan 25, 2024 | 7.78 | 7.98 | 7.78 | 7.96 | 5.62 | - |
| Jan 24, 2024 | 7.84 | 7.88 | 7.84 | 7.84 | 5.53 | - |
| Jan 23, 2024 | 7.56 | 7.74 | 7.56 | 7.60 | 5.36 | - |
| Jan 22, 2024 | 7.64 | 7.64 | 7.30 | 7.50 | 5.29 | 4,000 |
| Jan 19, 2024 | 7.62 | 7.90 | 7.62 | 7.68 | 5.42 | - |
| Jan 18, 2024 | 7.78 | 7.80 | 7.52 | 7.64 | 5.39 | - |
| Jan 17, 2024 | 7.96 | 7.96 | 7.66 | 7.74 | 5.46 | - |
| Jan 16, 2024 | 8.16 | 8.22 | 8.10 | 8.10 | 5.72 | - |
| Jan 15, 2024 | 8.42 | 8.42 | 8.30 | 8.30 | 5.86 | - |
| Jan 12, 2024 | 8.36 | 8.64 | 8.30 | 8.46 | 5.97 | - |
| Jan 11, 2024 | 8.16 | 8.30 | 8.08 | 8.30 | 5.86 | - |
| Jan 10, 2024 | 8.62 | 8.62 | 8.10 | 8.10 | 5.72 | - |
| Jan 09, 2024 | 8.78 | 8.92 | 8.68 | 8.68 | 6.13 | 200 |
| Jan 08, 2024 | 8.82 | 8.82 | 8.64 | 8.64 | 6.10 | - |
| Jan 05, 2024 | 8.80 | 8.98 | 8.74 | 8.98 | 6.34 | - |
| Jan 04, 2024 | 8.96 | 9.04 | 8.78 | 8.78 | 6.20 | - |
| Jan 03, 2024 | 8.94 | 8.94 | 8.70 | 8.78 | 6.20 | - |
| Jan 02, 2024 | 9.04 | 9.12 | 8.92 | 8.92 | 6.30 | - |
| Dec 29, 2023 | 8.90 | 8.92 | 8.88 | 8.90 | 6.28 | - |
| Dec 28, 2023 | 9.14 | 9.14 | 8.90 | 8.98 | 6.34 | - |
| Dec 27, 2023 | 9.12 | 9.16 | 9.02 | 9.04 | 6.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.