Sasol Limited (SAOA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 50 |
| 10 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 07 Jun 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 06 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 50 |
| 05 Jun 2024 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 3,000 |
| 04 Jun 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 4,000 |
| 03 Jun 2024 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | 283 |
| 31 May 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 2,000 |
| 30 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 29 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 28 May 2024 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 1,025 |
| 27 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 20 |
| 24 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 23 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 22 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 20 May 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 650 |
| 17 May 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 2,000 |
| 16 May 2024 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 600 |
| 15 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 14 May 2024 | 6.85 | 7.05 | 6.85 | 6.85 | 6.85 | 125 |
| 13 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 10 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 09 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 08 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 07 May 2024 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 100 |
| 06 May 2024 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 1,070 |
| 03 May 2024 | 6.20 | 6.55 | 6.20 | 6.55 | 6.55 | 800 |
| 02 May 2024 | 6.35 | 6.55 | 6.35 | 6.40 | 6.40 | 1,400 |
| 30 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,000 |
| 29 Apr 2024 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3,000 |
| 26 Apr 2024 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1,000 |
| 25 Apr 2024 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | 1,700 |
| 24 Apr 2024 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 1,000 |
| 23 Apr 2024 | 7.35 | 7.35 | 6.80 | 6.80 | 6.80 | 2,935 |
| 22 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 19 Apr 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 100 |
| 18 Apr 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 860 |
| 17 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 16 Apr 2024 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1,409 |
| 15 Apr 2024 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 1,200 |
| 12 Apr 2024 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 690 |
| 11 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 10 Apr 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 210 |
| 09 Apr 2024 | 7.95 | 8.60 | 7.95 | 8.60 | 8.60 | 2,086 |
| 08 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 05 Apr 2024 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 1,555 |
| 04 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 03 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 02 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 28 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 27 Mar 2024 | 6.86 | 6.94 | 6.76 | 6.76 | 6.76 | 2,056 |
| 26 Mar 2024 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 300 |
| 25 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 22 Mar 2024 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 150 |
| 21 Mar 2024 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | 400 |
| 20 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 19 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 18 Mar 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 300 |
| 15 Mar 2024 | 6.66 | 6.84 | 6.66 | 6.84 | 6.84 | 75 |
| 14 Mar 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 65 |
| 13 Mar 2024 | 6.78 | 7.02 | 6.78 | 6.80 | 6.80 | 5,629 |
| 13 Mar 2024 | 2 Dividend | |||||
| 12 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 4.82 | - |
| 11 Mar 2024 | 7.08 | 7.08 | 6.86 | 6.88 | 4.86 | 1,106 |
| 08 Mar 2024 | 7.24 | 7.24 | 7.00 | 7.00 | 4.95 | 1,454 |
| 07 Mar 2024 | 6.96 | 7.22 | 6.96 | 7.22 | 5.10 | 1,220 |
| 06 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 4.90 | - |
| 05 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 4.76 | - |
| 04 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95 | - |
| 01 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95 | - |
| 29 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 4.86 | - |
| 28 Feb 2024 | 7.02 | 7.10 | 7.00 | 7.00 | 4.95 | 2,000 |
| 27 Feb 2024 | 6.82 | 7.12 | 6.82 | 6.98 | 4.93 | 1,100 |
| 26 Feb 2024 | 6.84 | 6.86 | 6.50 | 6.86 | 4.85 | 4,300 |
| 23 Feb 2024 | 7.08 | 7.08 | 6.90 | 6.90 | 4.88 | 300 |
| 22 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 4.89 | - |
| 21 Feb 2024 | 6.96 | 7.18 | 6.96 | 7.18 | 5.07 | 125 |
| 20 Feb 2024 | 7.10 | 7.10 | 6.98 | 7.04 | 4.98 | 2,900 |
| 19 Feb 2024 | 7.76 | 7.76 | 7.24 | 7.32 | 5.17 | 2,401 |
| 16 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 5.26 | - |
| 15 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 5.24 | - |
| 14 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 5.00 | - |
| 13 Feb 2024 | 7.32 | 7.32 | 7.30 | 7.30 | 5.16 | 1,000 |
| 12 Feb 2024 | 7.12 | 7.28 | 7.12 | 7.28 | 5.15 | 40 |
| 09 Feb 2024 | 7.34 | 7.34 | 7.14 | 7.24 | 5.12 | 1,350 |
| 08 Feb 2024 | 7.54 | 7.56 | 7.44 | 7.56 | 5.34 | 1,450 |
| 07 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.47 | 250 |
| 06 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.40 | 1,000 |
| 05 Feb 2024 | 7.74 | 7.76 | 7.74 | 7.76 | 5.48 | 200 |
| 02 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.65 | 100 |
| 01 Feb 2024 | 7.90 | 7.98 | 7.90 | 7.98 | 5.64 | 60 |
| 31 Jan 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 5.72 | 150 |
| 30 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.65 | - |
| 29 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.58 | - |
| 26 Jan 2024 | 7.84 | 7.84 | 7.66 | 7.66 | 5.41 | 400 |
| 25 Jan 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 5.54 | - |
| 24 Jan 2024 | 7.76 | 7.98 | 7.76 | 7.98 | 5.64 | 300 |
| 23 Jan 2024 | 7.68 | 7.88 | 7.66 | 7.88 | 5.57 | 4,637 |
| 22 Jan 2024 | 7.58 | 7.60 | 7.30 | 7.30 | 5.16 | 3,858 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.