Santova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | 17,499 |
| 2021-12-29 | 490.00 | 500.00 | 485.00 | 490.00 | 490.00 | 25,113 |
| 2021-12-28 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | 29,013 |
| 2021-12-24 | 505.00 | 505.00 | 486.00 | 490.00 | 490.00 | 49,496 |
| 2021-12-23 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 50,254 |
| 2021-12-22 | 510.00 | 510.00 | 486.00 | 505.00 | 505.00 | 27,239 |
| 2021-12-21 | 490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 13,331 |
| 2021-12-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 15,397 |
| 2021-12-17 | 500.00 | 530.00 | 500.00 | 500.00 | 500.00 | 8,225 |
| 2021-12-15 | 511.00 | 511.00 | 460.00 | 510.00 | 510.00 | 103,338 |
| 2021-12-14 | 489.00 | 513.00 | 489.00 | 513.00 | 513.00 | 87,353 |
| 2021-12-13 | 467.00 | 489.00 | 467.00 | 489.00 | 489.00 | 125,786 |
| 2021-12-10 | 436.00 | 464.00 | 436.00 | 460.00 | 460.00 | 222,610 |
| 2021-12-09 | 440.00 | 460.00 | 436.00 | 438.00 | 438.00 | 385,043 |
| 2021-12-08 | 448.00 | 448.00 | 436.00 | 436.00 | 436.00 | 85,715 |
| 2021-12-07 | 435.00 | 448.00 | 431.00 | 448.00 | 448.00 | 116,622 |
| 2021-12-06 | 434.00 | 435.00 | 434.00 | 435.00 | 435.00 | 52,346 |
| 2021-12-03 | 430.00 | 433.00 | 420.00 | 430.00 | 430.00 | 53,662 |
| 2021-12-02 | 415.00 | 430.00 | 415.00 | 430.00 | 430.00 | 164,607 |
| 2021-12-01 | 425.00 | 425.00 | 423.00 | 425.00 | 425.00 | 15,345 |
| 2021-11-30 | 424.00 | 424.00 | 412.00 | 412.00 | 412.00 | 2,426 |
| 2021-11-29 | 424.00 | 424.00 | 410.00 | 415.00 | 415.00 | 70,626 |
| 2021-11-26 | 420.00 | 420.00 | 407.00 | 409.00 | 409.00 | 223,886 |
| 2021-11-25 | 429.00 | 429.00 | 422.00 | 422.00 | 422.00 | 13,470 |
| 2021-11-24 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 68,374 |
| 2021-11-23 | 425.00 | 427.00 | 418.00 | 420.00 | 420.00 | 105,100 |
| 2021-11-22 | 434.00 | 435.00 | 420.00 | 428.00 | 428.00 | 66,189 |
| 2021-11-19 | 435.00 | 435.00 | 425.00 | 425.00 | 425.00 | 176,100 |
| 2021-11-18 | 432.00 | 435.00 | 432.00 | 434.00 | 434.00 | 102,250 |
| 2021-11-17 | 426.00 | 435.00 | 426.00 | 435.00 | 435.00 | 19,400 |
| 2021-11-16 | 426.00 | 435.00 | 425.00 | 426.00 | 426.00 | 108,647 |
| 2021-11-15 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 3,650 |
| 2021-11-12 | 439.00 | 439.00 | 418.00 | 418.00 | 418.00 | 6,200 |
| 2021-11-11 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 12,181 |
| 2021-11-10 | 421.00 | 440.00 | 415.00 | 421.00 | 421.00 | 85,181 |
| 2021-11-09 | 450.00 | 450.00 | 420.00 | 428.00 | 428.00 | 27,159 |
| 2021-11-08 | 441.00 | 450.00 | 406.00 | 450.00 | 450.00 | 128,382 |
| 2021-11-05 | 446.00 | 448.00 | 440.00 | 440.00 | 440.00 | 99,648 |
| 2021-11-04 | 429.00 | 446.00 | 429.00 | 446.00 | 446.00 | 170,562 |
| 2021-11-03 | 422.00 | 430.00 | 410.00 | 430.00 | 430.00 | 132,608 |
| 2021-11-02 | 419.00 | 430.00 | 414.00 | 422.00 | 422.00 | 79,860 |
| 2021-10-29 | 420.00 | 425.00 | 419.00 | 419.00 | 419.00 | 84,056 |
| 2021-10-28 | 439.00 | 439.00 | 420.00 | 430.00 | 430.00 | 149,339 |
| 2021-10-27 | 424.00 | 442.00 | 415.00 | 425.00 | 425.00 | 2,039,026 |
| 2021-10-26 | 428.00 | 428.00 | 415.00 | 420.00 | 420.00 | 302,420 |
| 2021-10-25 | 430.00 | 430.00 | 415.00 | 425.00 | 425.00 | 299,373 |
| 2021-10-22 | 448.00 | 449.00 | 415.00 | 417.00 | 417.00 | 185,657 |
| 2021-10-21 | 438.00 | 470.00 | 430.00 | 449.00 | 449.00 | 753,748 |
| 2021-10-20 | 368.00 | 370.00 | 359.00 | 363.00 | 363.00 | 271,299 |
← NewerPage 21 of 21 · 1,249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 7.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.