Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5,602.00 | 5,737.00 | 5,602.00 | 5,709.00 | 5,709.00 | 1,735,899 |
| 2024-05-23 | 5,663.00 | 5,756.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,865,969 |
| 2024-05-22 | 5,675.00 | 5,761.00 | 5,632.00 | 5,750.00 | 5,750.00 | 2,480,348 |
| 2024-05-21 | 5,563.00 | 5,713.00 | 5,559.00 | 5,681.00 | 5,681.00 | 1,475,099 |
| 2024-05-20 | 5,450.00 | 5,620.00 | 5,450.00 | 5,615.00 | 5,615.00 | 924,523 |
| 2024-05-17 | 5,410.00 | 5,473.00 | 5,388.00 | 5,473.00 | 5,473.00 | 1,071,823 |
| 2024-05-16 | 5,239.00 | 5,474.00 | 5,239.00 | 5,428.00 | 5,428.00 | 1,913,448 |
| 2024-05-15 | 5,501.00 | 5,530.00 | 5,216.00 | 5,216.00 | 5,216.00 | 1,580,828 |
| 2024-05-14 | 5,549.00 | 5,620.00 | 5,474.00 | 5,522.00 | 5,522.00 | 1,608,648 |
| 2024-05-13 | 5,550.00 | 5,594.00 | 5,473.00 | 5,594.00 | 5,594.00 | 1,344,262 |
| 2024-05-10 | 5,285.00 | 5,611.00 | 5,282.00 | 5,552.00 | 5,552.00 | 1,725,869 |
| 2024-05-09 | 5,355.00 | 5,607.00 | 5,210.00 | 5,325.00 | 5,325.00 | 2,344,330 |
| 2024-05-08 | 5,278.00 | 5,514.00 | 5,247.00 | 5,514.00 | 5,514.00 | 2,316,784 |
| 2024-05-07 | 5,250.00 | 5,351.00 | 5,230.00 | 5,285.00 | 5,285.00 | 936,472 |
| 2024-05-06 | 5,396.00 | 5,404.00 | 5,303.00 | 5,329.00 | 5,329.00 | 898,146 |
| 2024-05-03 | 5,175.00 | 5,361.00 | 5,150.00 | 5,320.00 | 5,320.00 | 1,499,020 |
| 2024-05-02 | 5,071.00 | 5,195.00 | 4,991.00 | 5,175.00 | 5,175.00 | 2,098,739 |
| 2024-04-30 | 5,145.00 | 5,170.00 | 5,076.00 | 5,076.00 | 5,076.00 | 1,024,185 |
| 2024-04-29 | 5,076.00 | 5,183.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1,395,785 |
| 2024-04-26 | 5,149.00 | 5,157.00 | 5,056.00 | 5,104.00 | 5,104.00 | 1,568,942 |
| 2024-04-25 | 5,220.00 | 5,230.00 | 5,040.00 | 5,040.00 | 5,040.00 | 2,242,741 |
| 2024-04-24 | 5,227.50 | 5,227.50 | 5,147.00 | 5,194.00 | 5,194.00 | 1,557,049 |
| 2024-04-23 | 5,259.00 | 5,259.00 | 5,125.00 | 5,195.00 | 5,195.00 | 1,642,038 |
| 2024-04-22 | 5,320.00 | 5,409.00 | 5,216.00 | 5,230.00 | 5,230.00 | 1,726,166 |
| 2024-04-19 | 5,171.00 | 5,381.00 | 5,115.00 | 5,311.00 | 5,311.00 | 1,448,605 |
| 2024-04-18 | 5,131.00 | 5,237.00 | 5,080.00 | 5,237.00 | 5,237.00 | 1,482,584 |
| 2024-04-17 | 5,120.00 | 5,348.00 | 5,093.00 | 5,185.00 | 5,185.00 | 5,013,131 |
| 2024-04-16 | 5,390.00 | 5,391.00 | 5,114.00 | 5,160.00 | 5,160.00 | 1,710,927 |
| 2024-04-15 | 5,604.00 | 5,604.00 | 5,424.00 | 5,450.00 | 5,450.00 | 1,044,469 |
| 2024-04-12 | 5,639.00 | 5,649.00 | 5,557.00 | 5,600.00 | 5,600.00 | 1,702,996 |
| 2024-04-11 | 5,635.00 | 5,651.00 | 5,561.00 | 5,580.00 | 5,580.00 | 2,167,357 |
| 2024-04-10 | 5,627.00 | 5,695.00 | 5,543.00 | 5,606.00 | 5,606.00 | 4,622,910 |
| 2024-04-09 | 5,500.00 | 5,691.00 | 5,500.00 | 5,630.00 | 5,630.00 | 6,207,156 |
| 2024-04-08 | 5,305.00 | 5,533.00 | 5,305.00 | 5,527.00 | 5,527.00 | 1,898,864 |
| 2024-04-05 | 5,150.00 | 5,500.00 | 5,150.00 | 5,460.00 | 5,460.00 | 2,981,607 |
| 2024-04-04 | 5,140.00 | 5,409.00 | 5,134.00 | 5,399.00 | 5,399.00 | 7,203,106 |
| 2024-04-03 | 5,097.00 | 5,177.00 | 5,069.00 | 5,150.00 | 5,150.00 | 2,024,130 |
| 2024-04-02 | 5,109.00 | 5,145.00 | 5,000.00 | 5,117.00 | 5,117.00 | 1,684,990 |
| 2024-03-28 | 5,006.00 | 5,029.00 | 4,931.00 | 5,029.00 | 5,029.00 | 2,870,477 |
| 2024-03-27 | 4,965.00 | 5,132.00 | 4,938.00 | 4,989.00 | 4,989.00 | 1,774,711 |
| 2024-03-26 | 5,066.00 | 5,066.00 | 4,979.00 | 5,035.00 | 5,035.00 | 1,493,077 |
| 2024-03-25 | 4,911.00 | 5,095.00 | 4,892.00 | 5,051.00 | 5,051.00 | 5,710,749 |
| 2024-03-22 | 5,065.00 | 5,107.00 | 4,920.00 | 4,920.00 | 4,920.00 | 1,955,964 |
| 2024-03-20 | 4,906.00 | 5,065.00 | 4,906.00 | 5,064.00 | 5,064.00 | 4,511,318 |
| 2024-03-19 | 4,881.00 | 4,921.00 | 4,790.00 | 4,900.00 | 4,900.00 | 1,315,839 |
| 2024-03-18 | 4,930.00 | 5,043.00 | 4,901.00 | 4,901.00 | 4,901.00 | 5,835,944 |
| 2024-03-15 | 4,859.00 | 4,977.00 | 4,820.00 | 4,977.00 | 4,977.00 | 4,937,656 |
| 2024-03-14 | 4,850.00 | 4,904.00 | 4,797.00 | 4,872.00 | 4,872.00 | 1,770,624 |
| 2024-03-13 | 4,718.00 | 4,881.00 | 4,718.00 | 4,881.00 | 4,881.00 | 2,335,214 |
| 2024-03-12 | 4,630.00 | 4,815.00 | 4,630.00 | 4,778.00 | 4,778.00 | 2,121,707 |
| 2024-03-11 | 4,571.00 | 4,807.00 | 4,541.00 | 4,788.00 | 4,788.00 | 1,550,106 |
| 2024-03-08 | 4,722.00 | 4,737.00 | 4,595.00 | 4,622.00 | 4,622.00 | 1,079,586 |
| 2024-03-07 | 4,698.00 | 4,756.00 | 4,602.00 | 4,729.00 | 4,729.00 | 1,905,136 |
| 2024-03-06 | 4,500.00 | 4,698.00 | 4,500.00 | 4,698.00 | 4,698.00 | 2,684,762 |
| 2024-03-05 | 4,486.00 | 4,571.00 | 4,486.00 | 4,506.00 | 4,506.00 | 1,130,496 |
| 2024-03-04 | 4,552.00 | 4,552.00 | 4,437.00 | 4,529.00 | 4,529.00 | 2,311,682 |
| 2024-03-01 | 4,607.00 | 4,616.00 | 4,447.00 | 4,523.00 | 4,523.00 | 1,702,044 |
| 2024-02-29 | 4,608.00 | 4,648.00 | 4,586.00 | 4,617.00 | 4,617.00 | 3,180,650 |
| 2024-02-28 | 4,600.00 | 4,633.00 | 4,556.00 | 4,617.00 | 4,617.00 | 697,089 |
| 2024-02-27 | 4,641.00 | 4,641.00 | 4,554.00 | 4,601.00 | 4,601.00 | 1,747,765 |
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.