Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4,557.00 | 4,642.00 | 4,528.00 | 4,587.00 | 4,587.00 | 1,436,075 |
| 2024-02-23 | 4,598.00 | 4,643.00 | 4,537.00 | 4,610.00 | 4,610.00 | 1,362,391 |
| 2024-02-22 | 4,573.00 | 4,676.00 | 4,565.00 | 4,606.00 | 4,606.00 | 1,089,804 |
| 2024-02-21 | 4,577.00 | 4,607.00 | 4,530.00 | 4,569.00 | 4,569.00 | 949,641 |
| 2024-02-20 | 4,666.00 | 4,700.00 | 4,563.00 | 4,580.00 | 4,580.00 | 1,191,921 |
| 2024-02-19 | 4,572.00 | 4,660.00 | 4,570.00 | 4,605.00 | 4,605.00 | 975,883 |
| 2024-02-16 | 4,670.00 | 4,670.00 | 4,580.00 | 4,601.00 | 4,601.00 | 1,078,665 |
| 2024-02-15 | 4,564.00 | 4,632.00 | 4,564.00 | 4,600.00 | 4,600.00 | 1,439,096 |
| 2024-02-14 | 4,600.00 | 4,656.00 | 4,499.00 | 4,618.00 | 4,618.00 | 1,953,249 |
| 2024-02-13 | 4,544.00 | 4,703.00 | 4,544.00 | 4,670.00 | 4,670.00 | 2,477,397 |
| 2024-02-12 | 4,378.00 | 4,625.00 | 4,372.00 | 4,625.00 | 4,625.00 | 4,064,763 |
| 2024-02-09 | 4,295.00 | 4,382.00 | 4,192.00 | 4,355.00 | 4,355.00 | 1,630,227 |
| 2024-02-08 | 4,300.00 | 4,518.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2,340,260 |
| 2024-02-07 | 4,428.00 | 4,473.00 | 4,210.00 | 4,427.00 | 4,427.00 | 2,842,605 |
| 2024-02-06 | 4,490.00 | 4,542.00 | 4,490.00 | 4,537.00 | 4,537.00 | 1,280,318 |
| 2024-02-05 | 4,533.00 | 4,615.00 | 4,476.00 | 4,500.00 | 4,500.00 | 1,533,955 |
| 2024-02-02 | 4,615.00 | 4,902.00 | 4,493.00 | 4,548.00 | 4,548.00 | 4,145,237 |
| 2024-02-01 | 4,356.00 | 4,595.00 | 4,356.00 | 4,500.00 | 4,500.00 | 3,400,474 |
| 2024-01-31 | 4,311.00 | 4,471.00 | 4,311.00 | 4,456.00 | 4,456.00 | 1,800,101 |
| 2024-01-30 | 4,388.00 | 4,458.00 | 4,388.00 | 4,413.00 | 4,413.00 | 4,537,461 |
| 2024-01-29 | 4,270.00 | 4,430.00 | 4,270.00 | 4,400.00 | 4,400.00 | 1,233,182 |
| 2024-01-26 | 4,337.00 | 4,417.00 | 4,302.00 | 4,411.00 | 4,411.00 | 2,468,776 |
| 2024-01-25 | 4,194.00 | 4,325.00 | 4,115.00 | 4,318.00 | 4,318.00 | 3,019,907 |
| 2024-01-24 | 4,292.00 | 4,320.00 | 4,178.00 | 4,181.00 | 4,181.00 | 2,559,316 |
| 2024-01-23 | 4,062.00 | 4,266.00 | 4,045.00 | 4,248.00 | 4,248.00 | 2,497,262 |
| 2024-01-22 | 4,044.00 | 4,050.00 | 3,972.00 | 4,020.00 | 4,020.00 | 3,225,142 |
| 2024-01-19 | 4,080.00 | 4,142.00 | 3,971.00 | 4,029.00 | 4,029.00 | 1,578,333 |
| 2024-01-18 | 4,210.00 | 4,284.00 | 4,070.00 | 4,100.00 | 4,100.00 | 2,201,487 |
| 2024-01-17 | 4,251.00 | 4,380.00 | 4,214.00 | 4,234.00 | 4,234.00 | 1,558,829 |
| 2024-01-16 | 4,376.00 | 4,471.00 | 4,376.00 | 4,412.00 | 4,412.00 | 1,781,894 |
| 2024-01-15 | 4,414.00 | 4,423.00 | 4,370.00 | 4,401.00 | 4,401.00 | 1,523,400 |
| 2024-01-12 | 4,322.00 | 4,367.00 | 4,237.00 | 4,328.00 | 4,328.00 | 1,992,135 |
| 2024-01-11 | 4,171.00 | 4,311.00 | 4,171.00 | 4,247.00 | 4,247.00 | 2,305,164 |
| 2024-01-10 | 4,399.00 | 4,399.00 | 4,234.00 | 4,310.00 | 4,310.00 | 3,456,529 |
| 2024-01-09 | 4,557.00 | 4,658.00 | 4,530.00 | 4,589.00 | 4,589.00 | 4,794,187 |
| 2024-01-08 | 4,425.00 | 4,551.00 | 4,318.00 | 4,523.00 | 4,523.00 | 1,797,790 |
| 2024-01-05 | 4,486.00 | 4,486.00 | 4,360.00 | 4,425.00 | 4,425.00 | 1,225,515 |
| 2024-01-04 | 4,332.00 | 4,506.00 | 4,332.00 | 4,462.00 | 4,462.00 | 2,294,474 |
| 2024-01-03 | 4,296.00 | 4,367.00 | 4,245.00 | 4,367.00 | 4,367.00 | 1,061,764 |
| 2024-01-02 | 4,300.00 | 4,458.00 | 4,300.00 | 4,318.00 | 4,318.00 | 2,957,936 |
| 2023-12-29 | 4,420.00 | 4,440.00 | 4,320.00 | 4,420.00 | 4,420.00 | 1,013,790 |
| 2023-12-28 | 4,349.00 | 4,450.00 | 4,325.00 | 4,399.00 | 4,399.00 | 2,282,364 |
| 2023-12-27 | 4,297.00 | 4,375.00 | 4,251.00 | 4,333.00 | 4,333.00 | 2,210,464 |
| 2023-12-22 | 4,211.00 | 4,302.00 | 4,191.00 | 4,274.00 | 4,274.00 | 687,890 |
| 2023-12-21 | 4,091.00 | 4,201.00 | 4,091.00 | 4,201.00 | 4,201.00 | 963,050 |
| 2023-12-20 | 4,115.00 | 4,115.00 | 4,039.00 | 4,110.00 | 4,110.00 | 1,000,474 |
| 2023-12-19 | 4,050.00 | 4,065.00 | 3,970.00 | 4,052.00 | 4,052.00 | 1,158,430 |
| 2023-12-18 | 4,030.00 | 4,086.00 | 3,986.00 | 4,003.00 | 4,003.00 | 1,970,262 |
| 2023-12-14 | 4,140.00 | 4,140.00 | 4,039.00 | 4,084.00 | 4,084.00 | 3,033,266 |
| 2023-12-13 | 4,066.00 | 4,066.00 | 4,000.00 | 4,025.00 | 4,025.00 | 1,191,835 |
| 2023-12-12 | 4,061.00 | 4,141.00 | 4,033.00 | 4,052.00 | 4,052.00 | 2,468,029 |
| 2023-12-11 | 3,967.00 | 4,078.00 | 3,923.00 | 4,067.00 | 4,067.00 | 1,424,994 |
| 2023-12-08 | 4,019.00 | 4,021.00 | 3,940.00 | 3,984.00 | 3,984.00 | 2,275,295 |
| 2023-12-07 | 4,078.00 | 4,078.00 | 3,994.00 | 4,004.00 | 4,004.00 | 1,348,774 |
| 2023-12-06 | 4,130.00 | 4,141.00 | 4,072.00 | 4,080.00 | 4,080.00 | 973,942 |
| 2023-12-05 | 4,086.00 | 4,134.00 | 4,044.00 | 4,100.00 | 4,100.00 | 1,523,312 |
| 2023-12-04 | 4,059.00 | 4,160.00 | 4,055.00 | 4,095.00 | 4,095.00 | 1,258,238 |
| 2023-12-01 | 3,939.00 | 4,058.00 | 3,939.00 | 4,055.00 | 4,055.00 | 2,418,233 |
| 2023-11-30 | 3,951.00 | 4,020.00 | 3,951.00 | 3,951.00 | 3,951.00 | 2,018,430 |
| 2023-11-29 | 4,070.00 | 4,070.00 | 3,938.00 | 3,982.00 | 3,982.00 | 2,113,241 |
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.