Santumas Shareholdings plc (MSE:STS)
Malta · Delayed Price · Currency is EUR 1.250
+0.020 (1.63%)
At close: Sep 5, 2025
Santumas Shareholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 500 |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,691 |
| Aug 8, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 16,347 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,500 |
| Feb 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 64 |
| Dec 10, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 211 |
| Nov 15, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 17 |
| Nov 13, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 384 |
| Nov 1, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 100 |
| Oct 4, 2024 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 4,265 |
| Oct 3, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 766 |
| Sep 19, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 50 |
| Sep 17, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 549 |
| Sep 13, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 119 |
| Sep 11, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 120 |
| Sep 5, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 86 |
| Sep 3, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 91 |
| Aug 30, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 69 |
| Aug 23, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,682 |
| Aug 14, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 107 |
| Aug 13, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 102 |
| Aug 9, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 153 |
| Aug 5, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,000 |
| Aug 2, 2024 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 10.17% | 8,500 |
| Aug 1, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 12,235 |
| Jul 31, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 168 |
| Jul 18, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 97 |
| Jul 16, 2024 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 8,101 |
| Jul 15, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 154 |
| Jun 18, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Jun 5, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 131 |
| May 31, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 545 |
| May 30, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 455 |
| May 22, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 94 |
| Mar 22, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 81 |
| Feb 23, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 128 |
| Feb 8, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50 |
| Dec 18, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 65 |
| Dec 14, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 9.37% | 110 |
| Dec 12, 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 878 |
| Oct 4, 2023 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 134,438 |
| Sep 20, 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 603 |
| Sep 19, 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 100 |
| Aug 23, 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 615 |
| Aug 17, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 153 |
| Aug 16, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 432 |
| Aug 2, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 131 |
| Jun 26, 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | 30 |
| May 22, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 9.37% | 5,000 |