Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 4,034.00 | 4,096.00 | 3,996.00 | 4,086.00 | 4,086.00 | 2,077,693 |
| 2023-11-27 | 4,010.00 | 4,061.00 | 4,010.00 | 4,026.00 | 4,026.00 | 793,825 |
| 2023-11-24 | 3,996.00 | 4,048.00 | 3,961.00 | 4,039.00 | 4,039.00 | 668,278 |
| 2023-11-23 | 3,980.00 | 4,056.00 | 3,973.00 | 3,979.00 | 3,979.00 | 397,718 |
| 2023-11-22 | 4,023.00 | 4,023.00 | 3,954.00 | 3,986.00 | 3,986.00 | 1,071,860 |
| 2023-11-21 | 3,950.00 | 4,055.00 | 3,940.00 | 4,006.00 | 4,006.00 | 1,709,234 |
| 2023-11-20 | 4,035.00 | 4,067.00 | 3,993.00 | 4,008.00 | 4,008.00 | 1,938,083 |
| 2023-11-17 | 4,031.00 | 4,066.00 | 3,968.00 | 4,038.00 | 4,038.00 | 2,018,735 |
| 2023-11-16 | 4,074.00 | 4,096.00 | 3,971.00 | 4,011.00 | 4,011.00 | 2,032,390 |
| 2023-11-15 | 4,070.00 | 4,145.00 | 4,070.00 | 4,080.00 | 4,080.00 | 2,513,737 |
| 2023-11-14 | 4,098.00 | 4,098.00 | 3,967.00 | 4,064.00 | 4,064.00 | 2,435,027 |
| 2023-11-13 | 4,020.00 | 4,184.00 | 4,014.00 | 4,100.00 | 4,100.00 | 3,150,296 |
| 2023-11-10 | 4,120.00 | 4,120.00 | 3,917.00 | 4,064.00 | 4,064.00 | 3,559,628 |
| 2023-11-09 | 4,021.00 | 4,267.00 | 4,021.00 | 4,140.00 | 4,140.00 | 6,260,483 |
| 2023-11-08 | 4,038.00 | 4,038.00 | 3,880.00 | 3,946.00 | 3,946.00 | 2,106,493 |
| 2023-11-07 | 4,000.00 | 4,006.00 | 3,898.00 | 3,991.00 | 3,991.00 | 3,378,103 |
| 2023-11-06 | 3,971.00 | 3,988.00 | 3,894.00 | 3,941.00 | 3,941.00 | 1,932,703 |
| 2023-11-03 | 3,920.00 | 3,944.00 | 3,880.00 | 3,930.00 | 3,930.00 | 2,832,634 |
| 2023-11-02 | 3,880.00 | 3,920.00 | 3,776.00 | 3,920.00 | 3,920.00 | 4,158,418 |
| 2023-11-01 | 3,970.00 | 3,970.00 | 3,870.00 | 3,875.00 | 3,875.00 | 5,914,610 |
| 2023-10-31 | 4,001.00 | 4,001.00 | 3,884.00 | 3,921.00 | 3,921.00 | 4,709,609 |
| 2023-10-30 | 3,959.00 | 3,978.30 | 3,886.00 | 3,935.00 | 3,935.00 | 2,869,784 |
| 2023-10-27 | 3,970.00 | 4,125.00 | 3,913.00 | 3,961.00 | 3,961.00 | 2,732,053 |
| 2023-10-26 | 4,050.00 | 4,117.00 | 3,979.00 | 3,993.00 | 3,993.00 | 1,839,312 |
| 2023-10-25 | 4,188.00 | 4,229.00 | 4,086.00 | 4,150.00 | 4,150.00 | 2,553,277 |
| 2023-10-24 | 4,203.00 | 4,277.00 | 4,147.00 | 4,188.00 | 4,188.00 | 2,445,966 |
| 2023-10-23 | 4,184.00 | 4,243.00 | 4,139.00 | 4,204.00 | 4,204.00 | 4,913,863 |
| 2023-10-20 | 4,250.00 | 4,301.00 | 4,193.00 | 4,233.00 | 4,233.00 | 5,269,232 |
| 2023-10-19 | 4,470.00 | 4,501.00 | 4,258.00 | 4,300.00 | 4,300.00 | 2,416,041 |
| 2023-10-18 | 4,516.00 | 4,581.00 | 4,489.00 | 4,489.00 | 4,489.00 | 7,222,644 |
| 2023-10-17 | 4,550.00 | 4,651.00 | 4,521.00 | 4,540.00 | 4,540.00 | 1,537,902 |
| 2023-10-16 | 4,740.00 | 4,757.00 | 4,604.00 | 4,628.00 | 4,628.00 | 1,426,546 |
| 2023-10-13 | 4,650.00 | 4,738.00 | 4,556.00 | 4,606.00 | 4,606.00 | 1,633,227 |
| 2023-10-12 | 4,614.00 | 4,739.00 | 4,582.00 | 4,681.00 | 4,681.00 | 2,397,289 |
| 2023-10-11 | 4,560.00 | 4,624.00 | 4,469.00 | 4,593.00 | 4,593.00 | 2,652,914 |
| 2023-10-10 | 4,355.00 | 4,555.00 | 4,355.00 | 4,517.00 | 4,517.00 | 4,083,431 |
| 2023-10-09 | 4,271.00 | 4,462.00 | 4,271.00 | 4,339.00 | 4,339.00 | 2,588,770 |
| 2023-10-06 | 4,291.00 | 4,419.00 | 4,291.00 | 4,367.00 | 4,367.00 | 1,076,329 |
| 2023-10-05 | 4,281.00 | 4,390.00 | 4,274.00 | 4,370.00 | 4,370.00 | 1,051,391 |
| 2023-10-04 | 4,141.00 | 4,416.00 | 4,082.00 | 4,359.00 | 4,359.00 | 2,410,843 |
| 2023-10-03 | 4,257.00 | 4,257.00 | 4,063.00 | 4,110.00 | 4,110.00 | 1,726,257 |
| 2023-10-02 | 4,415.00 | 4,415.00 | 4,232.00 | 4,232.00 | 4,232.00 | 1,179,224 |
| 2023-09-29 | 4,396.00 | 4,404.00 | 4,211.00 | 4,404.00 | 4,404.00 | 2,874,386 |
| 2023-09-28 | 4,344.00 | 4,424.00 | 4,313.00 | 4,373.00 | 4,373.00 | 3,044,068 |
| 2023-09-27 | 4,281.00 | 4,439.00 | 4,201.50 | 4,330.00 | 4,330.00 | 3,324,280 |
| 2023-09-26 | 4,291.00 | 4,299.00 | 4,072.00 | 4,180.00 | 4,180.00 | 2,455,254 |
| 2023-09-22 | 4,274.00 | 4,274.00 | 4,089.00 | 4,147.00 | 4,147.00 | 1,973,906 |
| 2023-09-21 | 4,130.00 | 4,268.00 | 4,130.00 | 4,253.00 | 4,253.00 | 2,251,470 |
| 2023-09-20 | 4,150.00 | 4,340.00 | 4,097.00 | 4,255.00 | 4,255.00 | 2,232,332 |
| 2023-09-19 | 4,097.00 | 4,259.00 | 4,071.00 | 4,142.00 | 4,142.00 | 1,407,840 |
| 2023-09-18 | 4,130.00 | 4,159.00 | 4,066.00 | 4,090.00 | 4,090.00 | 1,221,792 |
| 2023-09-15 | 3,928.00 | 4,110.00 | 3,928.00 | 4,084.00 | 4,084.00 | 6,976,343 |
| 2023-09-14 | 3,999.00 | 4,026.00 | 3,886.00 | 4,013.00 | 4,013.00 | 1,704,108 |
| 2023-09-13 | 3,903.00 | 3,903.00 | 3,860.00 | 3,900.00 | 3,900.00 | 1,150,889 |
| 2023-09-12 | 3,996.00 | 3,996.00 | 3,881.00 | 3,903.00 | 3,903.00 | 1,493,187 |
| 2023-09-11 | 4,071.00 | 4,084.00 | 3,965.00 | 3,981.00 | 3,981.00 | 1,568,784 |
| 2023-09-08 | 4,015.00 | 4,022.00 | 3,912.00 | 3,999.00 | 3,999.00 | 1,432,386 |
| 2023-09-07 | 4,094.00 | 4,094.00 | 3,878.00 | 3,995.00 | 3,995.00 | 1,172,215 |
| 2023-09-06 | 4,139.00 | 4,139.00 | 4,020.00 | 4,064.00 | 4,064.00 | 1,335,624 |
| 2023-09-05 | 4,100.00 | 4,168.00 | 4,025.00 | 4,120.00 | 4,120.00 | 1,936,499 |
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.