Santumas Shareholdings plc (MSE:STS)
Malta · Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
At close: Sep 3, 2026
Santumas Shareholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 81,966 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 10,000 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | 1,000 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.26% | 54,759 |
| Aug 21, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 20,457 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 4.35% | 3,430 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | 1,000 |
| Aug 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 400 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 250 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 8,295 |
| Jul 6, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 10,072 |
| Jul 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 1,970 |
| Jun 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 131,770 |
| May 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 740 |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 990 |
| May 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,600 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.91% | 1,300 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,300 |
| Mar 26, 2026 | 1.14 | 1.15 | 1.01 | 1.01 | 1.01 | -18.55% | 6,024 |
| Mar 17, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 5.08% | 15,027 |
| Mar 13, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 7.27% | 7,400 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |