Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4,766.00 | 4,800.00 | 4,658.00 | 4,664.00 | 4,664.00 | 1,762,244 |
| 2024-08-20 | 4,554.00 | 4,754.00 | 4,505.00 | 4,707.00 | 4,707.00 | 1,578,891 |
| 2024-08-19 | 4,449.00 | 4,564.00 | 4,449.00 | 4,509.00 | 4,509.00 | 1,782,422 |
| 2024-08-16 | 4,511.00 | 4,609.00 | 4,477.00 | 4,477.00 | 4,477.00 | 1,291,229 |
| 2024-08-15 | 4,470.00 | 4,560.00 | 4,406.00 | 4,497.00 | 4,497.00 | 1,343,283 |
| 2024-08-14 | 4,433.00 | 4,578.00 | 4,420.00 | 4,473.00 | 4,473.00 | 1,935,975 |
| 2024-08-13 | 4,480.00 | 4,594.00 | 4,432.00 | 4,459.00 | 4,459.00 | 1,549,964 |
| 2024-08-12 | 4,623.00 | 4,623.00 | 4,246.00 | 4,539.00 | 4,539.00 | 1,944,140 |
| 2024-08-08 | 4,740.00 | 4,913.00 | 4,564.00 | 4,625.00 | 4,625.00 | 3,340,324 |
| 2024-08-07 | 4,749.00 | 4,772.00 | 4,670.00 | 4,703.00 | 4,703.00 | 2,607,405 |
| 2024-08-06 | 4,710.00 | 4,771.00 | 4,579.00 | 4,685.00 | 4,685.00 | 3,632,599 |
| 2024-08-05 | 4,930.00 | 4,930.00 | 4,673.00 | 4,742.00 | 4,742.00 | 1,451,271 |
| 2024-08-02 | 5,200.00 | 5,247.00 | 4,877.00 | 4,908.00 | 4,908.00 | 1,277,967 |
| 2024-08-01 | 5,308.00 | 5,352.00 | 5,249.00 | 5,275.00 | 5,275.00 | 860,177 |
| 2024-07-31 | 5,305.00 | 5,388.00 | 5,305.00 | 5,320.00 | 5,320.00 | 836,238 |
| 2024-07-30 | 5,415.00 | 5,440.00 | 5,286.00 | 5,344.00 | 5,344.00 | 563,638 |
| 2024-07-29 | 5,461.00 | 5,530.00 | 5,402.00 | 5,424.00 | 5,424.00 | 996,391 |
| 2024-07-26 | 5,490.00 | 5,545.00 | 5,461.00 | 5,490.00 | 5,490.00 | 824,535 |
| 2024-07-25 | 5,390.00 | 5,472.00 | 5,299.00 | 5,472.00 | 5,472.00 | 925,825 |
| 2024-07-24 | 5,418.00 | 5,513.00 | 5,363.00 | 5,417.00 | 5,417.00 | 898,795 |
| 2024-07-23 | 5,445.00 | 5,460.00 | 5,261.00 | 5,449.00 | 5,449.00 | 842,528 |
| 2024-07-22 | 5,223.00 | 5,431.00 | 5,093.00 | 5,404.00 | 5,404.00 | 637,422 |
| 2024-07-19 | 5,112.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,170.00 | 404,134 |
| 2024-07-18 | 5,258.00 | 5,331.00 | 5,182.00 | 5,187.00 | 5,187.00 | 1,210,191 |
| 2024-07-17 | 5,319.00 | 5,387.00 | 5,095.00 | 5,162.00 | 5,162.00 | 1,974,475 |
| 2024-07-16 | 5,291.00 | 5,346.00 | 5,289.00 | 5,306.00 | 5,306.00 | 556,323 |
| 2024-07-15 | 5,303.00 | 5,390.00 | 5,288.00 | 5,339.00 | 5,339.00 | 1,178,673 |
| 2024-07-12 | 5,323.00 | 5,368.00 | 5,262.00 | 5,360.00 | 5,360.00 | 821,299 |
| 2024-07-11 | 5,329.00 | 5,423.00 | 5,295.00 | 5,350.00 | 5,350.00 | 2,323,291 |
| 2024-07-10 | 5,271.00 | 5,422.00 | 5,221.00 | 5,361.00 | 5,361.00 | 1,475,330 |
| 2024-07-09 | 5,312.00 | 5,325.00 | 5,161.00 | 5,242.00 | 5,242.00 | 1,413,109 |
| 2024-07-08 | 5,270.00 | 5,336.00 | 5,106.00 | 5,275.00 | 5,275.00 | 1,458,848 |
| 2024-07-05 | 5,320.00 | 5,362.00 | 5,081.00 | 5,188.00 | 5,188.00 | 2,790,397 |
| 2024-07-04 | 5,185.00 | 5,327.00 | 5,169.00 | 5,295.00 | 5,295.00 | 1,259,160 |
| 2024-07-03 | 5,000.00 | 5,153.00 | 4,961.00 | 5,153.00 | 5,153.00 | 425,949 |
| 2024-07-02 | 5,123.00 | 5,123.00 | 4,933.00 | 5,000.00 | 5,000.00 | 985,912 |
| 2024-07-01 | 4,850.00 | 5,165.00 | 4,849.00 | 5,136.00 | 5,136.00 | 968,976 |
| 2024-06-28 | 4,839.00 | 4,895.00 | 4,824.00 | 4,854.00 | 4,854.00 | 914,657 |
| 2024-06-27 | 4,831.00 | 4,873.00 | 4,771.00 | 4,836.00 | 4,836.00 | 864,672 |
| 2024-06-26 | 4,785.00 | 4,880.00 | 4,773.00 | 4,847.00 | 4,847.00 | 725,733 |
| 2024-06-25 | 4,809.00 | 4,909.00 | 4,770.00 | 4,785.00 | 4,785.00 | 1,063,713 |
| 2024-06-24 | 4,900.00 | 4,942.00 | 4,603.00 | 4,809.00 | 4,809.00 | 2,752,980 |
| 2024-06-21 | 4,900.00 | 4,905.00 | 4,768.00 | 4,900.00 | 4,900.00 | 7,579,709 |
| 2024-06-20 | 4,971.00 | 5,029.00 | 4,828.00 | 4,843.00 | 4,843.00 | 3,189,874 |
| 2024-06-19 | 4,980.00 | 5,135.00 | 4,980.00 | 4,999.00 | 4,999.00 | 812,153 |
| 2024-06-18 | 4,960.00 | 5,120.00 | 4,951.00 | 4,994.00 | 4,994.00 | 1,036,983 |
| 2024-06-14 | 4,849.00 | 4,974.00 | 4,849.00 | 4,943.00 | 4,943.00 | 1,872,296 |
| 2024-06-13 | 4,915.00 | 4,981.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,618,764 |
| 2024-06-12 | 4,853.00 | 4,940.00 | 4,853.00 | 4,915.00 | 4,915.00 | 1,036,485 |
| 2024-06-11 | 4,912.00 | 4,932.00 | 4,843.00 | 4,857.00 | 4,857.00 | 902,517 |
| 2024-06-10 | 4,991.00 | 5,039.00 | 4,919.00 | 4,958.00 | 4,958.00 | 877,465 |
| 2024-06-07 | 5,075.00 | 5,098.00 | 5,028.00 | 5,055.00 | 5,055.00 | 892,484 |
| 2024-06-06 | 5,088.00 | 5,119.00 | 5,036.00 | 5,062.00 | 5,062.00 | 926,049 |
| 2024-06-05 | 5,200.00 | 5,250.00 | 5,068.00 | 5,086.00 | 5,086.00 | 889,745 |
| 2024-06-04 | 5,439.00 | 5,439.00 | 5,168.00 | 5,198.00 | 5,198.00 | 1,103,125 |
| 2024-06-03 | 5,415.00 | 5,425.00 | 5,282.00 | 5,337.00 | 5,337.00 | 962,671 |
| 2024-05-31 | 5,451.00 | 5,517.00 | 5,354.00 | 5,354.00 | 5,354.00 | 1,935,630 |
| 2024-05-30 | 5,550.00 | 5,563.00 | 5,452.00 | 5,502.00 | 5,502.00 | 1,149,482 |
| 2024-05-28 | 5,699.00 | 5,726.00 | 5,610.00 | 5,622.00 | 5,622.00 | 948,023 |
| 2024-05-27 | 5,721.00 | 5,742.00 | 5,557.00 | 5,604.00 | 5,604.00 | 404,182 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-11 | 267.2815 ZAC |
| 2019-01-09 | 245.3399 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.