Santos Ltd (STS1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 400 |
| Jun 19, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| Jun 18, 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| Jun 17, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| Jun 14, 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| Jun 13, 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| Jun 12, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| Jun 11, 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| Jun 10, 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| Jun 07, 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| Jun 06, 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Jun 05, 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| Jun 04, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| Jun 03, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| May 31, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| May 30, 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| May 29, 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| May 28, 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| May 27, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| May 24, 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| May 23, 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| May 22, 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| May 21, 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| May 20, 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| May 17, 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| May 16, 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| May 15, 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| May 14, 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| May 13, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| May 10, 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| May 09, 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| May 08, 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| May 07, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| May 06, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| May 03, 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| May 02, 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| Apr 30, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| Apr 29, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| Apr 26, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| Apr 25, 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| Apr 24, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 23, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Apr 22, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Apr 19, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Apr 18, 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| Apr 17, 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| Apr 16, 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| Apr 15, 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| Apr 12, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Apr 11, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| Apr 10, 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| Apr 09, 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| Apr 08, 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| Apr 05, 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| Apr 04, 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| Apr 03, 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| Apr 02, 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| Mar 28, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Mar 27, 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| Mar 26, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| Mar 25, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| Mar 22, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| Mar 21, 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| Mar 20, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Mar 19, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Mar 18, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Mar 15, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 14, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 13, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Mar 12, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Mar 11, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Mar 08, 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| Mar 07, 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| Mar 06, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Mar 05, 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| Mar 04, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Mar 01, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Feb 29, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Feb 28, 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| Feb 27, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| Feb 26, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Feb 26, 2024 | 0.268289 Dividend | |||||
| Feb 23, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.1367 | - |
| Feb 22, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0945 | - |
| Feb 21, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
| Feb 20, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| Feb 19, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.0851 | - |
| Feb 16, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| Feb 15, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
| Feb 14, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0991 | - |
| Feb 13, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.0898 | - |
| Feb 12, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0710 | - |
| Feb 09, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.0522 | - |
| Feb 08, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.1085 | - |
| Feb 07, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.1367 | - |
| Feb 06, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3762 | - |
| Feb 05, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.3527 | - |
| Feb 02, 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.3997 | - |
| Feb 01, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.3104 | - |
| Jan 31, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3386 | - |
| *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.