Santos Ltd (STS1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 4.4770 | 4.4910 | 4.4770 | 4.4910 | 4.4910 | - |
| Jun 14, 2024 | 4.5350 | 4.5350 | 4.5330 | 4.5330 | 4.5330 | - |
| Jun 13, 2024 | 4.5280 | 4.5290 | 4.5280 | 4.5290 | 4.5290 | - |
| Jun 12, 2024 | 4.5630 | 4.5630 | 4.5590 | 4.5590 | 4.5590 | - |
| Jun 11, 2024 | 4.5260 | 4.5260 | 4.5230 | 4.5230 | 4.5230 | - |
| Jun 10, 2024 | 4.5540 | 4.5540 | 4.5360 | 4.5360 | 4.5360 | - |
| Jun 07, 2024 | 4.5620 | 4.5620 | 4.5440 | 4.5510 | 4.5510 | - |
| Jun 06, 2024 | 4.5180 | 4.5180 | 4.5170 | 4.5170 | 4.5170 | - |
| Jun 05, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jun 04, 2024 | 4.5230 | 4.5230 | 4.5070 | 4.5070 | 4.5070 | - |
| Jun 03, 2024 | 4.6300 | 4.6400 | 4.6300 | 4.6400 | 4.6400 | - |
| May 31, 2024 | 4.5800 | 4.5800 | 4.5720 | 4.5720 | 4.5720 | - |
| May 30, 2024 | 4.5210 | 4.5250 | 4.5210 | 4.5250 | 4.5250 | - |
| May 29, 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| May 28, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| May 27, 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| May 24, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| May 23, 2024 | 4.6020 | 4.6100 | 4.6020 | 4.6100 | 4.6100 | - |
| May 22, 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| May 21, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| May 20, 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| May 17, 2024 | 4.5550 | 4.5580 | 4.5550 | 4.5580 | 4.5580 | 100 |
| May 16, 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| May 15, 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| May 14, 2024 | 4.6510 | 4.6540 | 4.6510 | 4.6540 | 4.6540 | - |
| May 13, 2024 | 4.6800 | 4.6900 | 4.6800 | 4.6900 | 4.6900 | - |
| May 10, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| May 09, 2024 | 4.6210 | 4.7700 | 4.6210 | 4.7700 | 4.7700 | 1,000 |
| May 08, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| May 07, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| May 06, 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| May 03, 2024 | 4.5120 | 4.5120 | 4.5050 | 4.5050 | 4.5050 | - |
| May 02, 2024 | 4.4830 | 4.4890 | 4.4830 | 4.4890 | 4.4890 | - |
| Apr 30, 2024 | 4.6100 | 4.6210 | 4.6100 | 4.6130 | 4.6130 | - |
| Apr 29, 2024 | 4.6020 | 4.6040 | 4.6020 | 4.6040 | 4.6040 | - |
| Apr 26, 2024 | 4.6290 | 4.6290 | 4.6170 | 4.6170 | 4.6170 | 1,000 |
| Apr 25, 2024 | 4.5940 | 4.7200 | 4.5940 | 4.7200 | 4.7200 | 5,000 |
| Apr 24, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Apr 23, 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| Apr 22, 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| Apr 19, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Apr 18, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Apr 17, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| Apr 16, 2024 | 4.6180 | 4.6180 | 4.6090 | 4.6090 | 4.6090 | - |
| Apr 15, 2024 | 4.7300 | 4.7300 | 4.7170 | 4.7170 | 4.7170 | - |
| Apr 12, 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| Apr 11, 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| Apr 10, 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| Apr 09, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 08, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 05, 2024 | 4.7540 | 4.7540 | 4.7450 | 4.7450 | 4.7450 | - |
| Apr 04, 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| Apr 03, 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| Apr 02, 2024 | 4.6670 | 4.6950 | 4.6670 | 4.6950 | 4.6950 | - |
| Mar 28, 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| Mar 27, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| Mar 26, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| Mar 25, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1,000 |
| Mar 22, 2024 | 4.4450 | 4.4550 | 4.4450 | 4.4550 | 4.4550 | - |
| Mar 21, 2024 | 4.4750 | 4.4750 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 20, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| Mar 19, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 18, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Mar 15, 2024 | 4.3550 | 4.3550 | 4.3450 | 4.3450 | 4.3450 | - |
| Mar 14, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| Mar 13, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 12, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Mar 11, 2024 | 4.2450 | 4.2450 | 4.2250 | 4.2250 | 4.2250 | 887 |
| Mar 08, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Mar 07, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Mar 06, 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.2400 | - |
| Mar 05, 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.2400 | - |
| Mar 04, 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| Mar 01, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| Feb 29, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Feb 28, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| Feb 27, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 26, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Feb 26, 2024 | 0.268289 Dividend | |||||
| Feb 23, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1617 | - |
| Feb 22, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.1288 | - |
| Feb 21, 2024 | 4.3650 | 4.3650 | 4.3450 | 4.3450 | 4.0819 | - |
| Feb 20, 2024 | 4.4000 | 4.4000 | 4.3950 | 4.3950 | 4.1288 | - |
| Feb 19, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.1006 | - |
| Feb 16, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1147 | - |
| Feb 15, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0960 | - |
| Feb 14, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.1241 | - |
| Feb 13, 2024 | 4.4000 | 4.4000 | 4.3950 | 4.3950 | 4.1288 | 1,009 |
| Feb 12, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.1006 | - |
| Feb 09, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0725 | - |
| Feb 08, 2024 | 4.3650 | 4.5350 | 4.3650 | 4.5350 | 4.2604 | 114 |
| Feb 07, 2024 | 4.4400 | 4.4450 | 4.4400 | 4.4450 | 4.1758 | - |
| Feb 06, 2024 | 4.6900 | 4.7000 | 4.6800 | 4.7000 | 4.4154 | 1,000 |
| Feb 05, 2024 | 4.6600 | 4.6600 | 4.6450 | 4.6450 | 4.3637 | - |
| Feb 02, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4154 | - |
| Feb 01, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3308 | - |
| Jan 31, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3778 | - |
| Jan 30, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.3684 | - |
| Jan 29, 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.3919 | - |
| Jan 26, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3308 | - |
| *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.