UK markets close in 1 hour 25 minutes

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SAJA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.90-0.30 (-2.11%)
As of 08:03AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202413.9013.9013.9013.9013.901,220
10 May 202414.2014.2014.2014.2014.20-
09 May 202414.5014.5014.5014.5014.50-
08 May 202414.6014.6014.6014.6014.60-
07 May 202414.5014.5014.5014.5014.50-
06 May 202414.9014.9014.9014.9014.90-
03 May 202414.5014.5014.5014.5014.50-
02 May 202414.5014.5014.5014.5014.50-
30 Apr 202414.9014.9014.9014.9014.90-
29 Apr 202414.8014.8014.8014.8014.80-
26 Apr 202414.5014.5014.5014.5014.50-
26 Apr 20240.280823 Dividend
25 Apr 202414.8014.8014.8014.8014.52-
24 Apr 202415.0015.0015.0015.0014.72-
23 Apr 202414.9014.9014.9014.9014.62-
22 Apr 202414.4014.4014.4014.4014.13-
19 Apr 202414.6014.6014.6014.6014.32-
18 Apr 202414.5014.5014.5014.5014.22-
17 Apr 202414.1014.1014.1014.1013.83-
16 Apr 202414.5014.5014.5014.5014.22-
15 Apr 202414.7014.7014.7014.7014.42-
12 Apr 202415.0015.0015.0015.0014.72-
11 Apr 202415.2015.2015.2015.2014.91-
10 Apr 202415.5015.5015.5015.5015.21-
09 Apr 202415.3015.3015.3015.3015.01-
08 Apr 202415.2015.2015.2015.2014.91-
05 Apr 202415.2015.2015.2015.2014.91-
04 Apr 202415.1015.1015.1015.1014.81-
03 Apr 202414.9014.9014.9014.9014.62-
02 Apr 202415.2015.2015.2015.2014.91-
28 Mar 202415.3015.3015.3015.3015.01-
27 Mar 202415.1015.1015.1015.1014.81-
26 Mar 202414.9014.9014.9014.9014.62-
25 Mar 202414.7014.7014.7014.7014.42-
22 Mar 202414.3014.3014.3014.3014.03-
21 Mar 202414.3014.3014.3014.3014.03-
20 Mar 202414.0014.0014.0014.0013.73-
19 Mar 202413.7014.0013.7014.0013.731,220
18 Mar 202413.9013.9013.9013.9013.64-
15 Mar 202413.9013.9013.9013.9013.64-
14 Mar 202414.0014.0014.0014.0013.73-
13 Mar 202414.0014.0014.0014.0013.73-
12 Mar 202414.2014.3014.2014.3014.032
11 Mar 202414.5014.5014.5014.5014.22-
08 Mar 202414.6014.6014.6014.6014.32-
07 Mar 202414.6014.6014.6014.6014.32-
06 Mar 202414.6014.6014.6014.6014.32-
05 Mar 202414.6014.6014.6014.6014.32-
04 Mar 202414.7014.7014.7014.7014.42-
01 Mar 202414.5014.5014.5014.5014.22-
29 Feb 202414.6014.6014.6014.6014.32-
28 Feb 202414.7014.7014.7014.7014.42-
27 Feb 202414.7014.7014.7014.7014.42-
26 Feb 202414.6014.6014.6014.6014.32-
23 Feb 202414.9014.9014.9014.9014.62-
22 Feb 202414.8014.8014.8014.8014.52-
21 Feb 202415.2015.2015.2015.2014.91-
20 Feb 202415.1015.1015.1015.1014.81-
19 Feb 202415.1015.1015.1015.1014.81-
16 Feb 202414.9014.9014.9014.9014.62-
15 Feb 202414.6014.6014.6014.6014.32-
14 Feb 202414.4014.4014.4014.4014.13-
13 Feb 202414.8014.8014.8014.8014.52-
12 Feb 202414.8014.8014.8014.8014.52-
09 Feb 202414.5014.5014.5014.5014.22-
08 Feb 202414.8014.8014.8014.8014.52-
07 Feb 202414.9014.9014.9014.9014.62-
06 Feb 202414.6014.6014.6014.6014.32-
05 Feb 202414.6014.6014.6014.6014.32-
02 Feb 202414.7014.7014.7014.7014.42-
01 Feb 202414.6014.6014.6014.6014.32-
31 Jan 202414.4014.4014.4014.4014.13-
30 Jan 202414.3014.3014.3014.3014.03-
29 Jan 202414.3014.3014.3014.3014.03-
26 Jan 202414.2014.2014.2014.2013.93-
25 Jan 202414.0014.0014.0014.0013.73-
24 Jan 202414.2014.2014.2014.2013.93-
23 Jan 202413.8013.8013.8013.8013.54-
22 Jan 202414.1014.1014.1014.1013.83-
19 Jan 202413.9013.9013.9013.9013.64-
18 Jan 202414.1014.1014.1014.1013.83-
17 Jan 202414.0014.0014.0014.0013.73-
16 Jan 202414.4014.4014.3014.3014.03-
15 Jan 202414.2014.2014.2014.2013.93-
12 Jan 202414.2014.2014.2014.2013.93-
11 Jan 202413.8014.0013.8014.0013.73200
10 Jan 202413.5013.5013.5013.5013.24-
09 Jan 202413.6013.6013.6013.6013.34-
08 Jan 202413.4013.4013.4013.4013.15-
05 Jan 202413.4013.4013.4013.4013.15-
04 Jan 202413.5013.5013.5013.5013.24-
03 Jan 202413.5013.5013.5013.5013.24-
02 Jan 202413.7013.7013.7013.7013.44-
29 Dec 202313.8013.8013.8013.8013.54-
28 Dec 202313.8013.8013.8013.8013.54-
27 Dec 202313.8013.8013.8013.8013.54-
22 Dec 202313.7013.7013.7013.7013.44-
21 Dec 202313.4013.4013.4013.4013.15-
20 Dec 202313.5013.5013.5013.5013.24-
19 Dec 202313.3013.3013.3013.3013.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...