Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 4,099.00 | 4,099.00 | 4,035.00 | 4,079.00 | 4,079.00 | 883,112 |
| 2023-09-01 | 4,020.00 | 4,087.00 | 3,975.00 | 4,030.00 | 4,030.00 | 1,518,978 |
| 2023-08-31 | 4,053.00 | 4,053.00 | 3,977.00 | 4,011.00 | 4,011.00 | 1,978,804 |
| 2023-08-30 | 3,977.00 | 4,098.00 | 3,977.00 | 4,027.00 | 4,027.00 | 1,104,547 |
| 2023-08-29 | 3,998.00 | 3,998.00 | 3,896.00 | 3,932.00 | 3,932.00 | 1,056,437 |
| 2023-08-28 | 3,911.00 | 4,031.00 | 3,911.00 | 3,996.00 | 3,996.00 | 756,244 |
| 2023-08-25 | 3,890.00 | 3,963.00 | 3,890.00 | 3,922.00 | 3,922.00 | 883,466 |
| 2023-08-24 | 3,820.00 | 4,074.00 | 3,820.00 | 3,900.00 | 3,900.00 | 1,753,313 |
| 2023-08-23 | 4,015.00 | 4,015.00 | 3,872.00 | 4,004.00 | 4,004.00 | 1,454,430 |
| 2023-08-22 | 3,981.00 | 3,981.00 | 3,868.00 | 3,919.00 | 3,919.00 | 871,246 |
| 2023-08-21 | 4,000.00 | 4,000.00 | 3,888.00 | 3,908.00 | 3,908.00 | 492,608 |
| 2023-08-18 | 4,021.00 | 4,021.00 | 3,835.00 | 3,871.00 | 3,871.00 | 1,098,783 |
| 2023-08-17 | 4,000.00 | 4,038.00 | 3,917.00 | 3,936.00 | 3,936.00 | 1,907,286 |
| 2023-08-16 | 4,085.00 | 4,085.00 | 3,867.00 | 3,972.00 | 3,972.00 | 1,469,478 |
| 2023-08-15 | 4,051.00 | 4,075.00 | 3,900.00 | 3,910.00 | 3,910.00 | 773,547 |
| 2023-08-14 | 4,050.00 | 4,069.00 | 3,984.00 | 4,019.00 | 4,019.00 | 1,278,141 |
| 2023-08-11 | 4,108.00 | 4,108.00 | 4,036.00 | 4,080.00 | 4,080.00 | 1,021,251 |
| 2023-08-10 | 4,167.00 | 4,167.00 | 4,070.00 | 4,090.00 | 4,090.00 | 1,925,334 |
| 2023-08-08 | 4,098.00 | 4,246.00 | 4,041.00 | 4,159.00 | 4,159.00 | 2,705,363 |
| 2023-08-07 | 3,800.00 | 4,142.00 | 3,784.00 | 4,095.00 | 4,095.00 | 2,837,113 |
| 2023-08-04 | 3,790.00 | 3,846.00 | 3,716.00 | 3,800.00 | 3,800.00 | 3,081,296 |
| 2023-08-03 | 3,750.00 | 3,879.00 | 3,676.00 | 3,724.00 | 3,724.00 | 5,620,327 |
| 2023-08-02 | 3,792.00 | 3,823.00 | 3,627.00 | 3,659.00 | 3,659.00 | 4,334,057 |
| 2023-08-01 | 3,805.00 | 3,869.00 | 3,754.00 | 3,792.00 | 3,792.00 | 2,997,727 |
| 2023-07-31 | 3,941.00 | 3,962.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2,997,359 |
| 2023-07-28 | 4,000.00 | 4,020.00 | 3,932.00 | 3,941.00 | 3,941.00 | 1,765,870 |
| 2023-07-27 | 3,890.00 | 4,007.00 | 3,890.00 | 3,975.00 | 3,975.00 | 2,143,699 |
| 2023-07-26 | 3,928.00 | 3,928.00 | 3,871.00 | 3,897.00 | 3,897.00 | 1,646,464 |
| 2023-07-25 | 3,840.00 | 3,926.00 | 3,817.00 | 3,914.00 | 3,914.00 | 1,783,829 |
| 2023-07-24 | 3,814.00 | 3,902.50 | 3,814.00 | 3,845.00 | 3,845.00 | 1,513,013 |
| 2023-07-21 | 3,834.00 | 3,944.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2,952,842 |
| 2023-07-20 | 3,900.00 | 3,912.00 | 3,739.00 | 3,866.00 | 3,866.00 | 4,112,305 |
| 2023-07-19 | 4,069.00 | 4,070.00 | 3,920.00 | 3,920.00 | 3,920.00 | 1,768,763 |
| 2023-07-18 | 4,111.00 | 4,208.00 | 3,923.00 | 3,984.00 | 3,984.00 | 2,079,927 |
| 2023-07-17 | 4,202.00 | 4,202.00 | 4,063.00 | 4,118.00 | 4,118.00 | 1,604,830 |
| 2023-07-14 | 4,169.00 | 4,258.00 | 4,169.00 | 4,217.00 | 4,217.00 | 1,577,353 |
| 2023-07-13 | 4,037.00 | 4,219.00 | 4,037.00 | 4,211.00 | 4,211.00 | 2,082,658 |
| 2023-07-12 | 4,100.00 | 4,160.00 | 4,077.00 | 4,131.00 | 4,131.00 | 1,555,027 |
| 2023-07-11 | 4,025.00 | 4,151.00 | 3,999.00 | 4,102.00 | 4,102.00 | 1,603,691 |
| 2023-07-10 | 3,905.00 | 4,047.00 | 3,904.00 | 4,006.00 | 4,006.00 | 963,361 |
| 2023-07-07 | 3,891.00 | 4,000.00 | 3,871.00 | 3,964.00 | 3,964.00 | 2,220,286 |
| 2023-07-06 | 3,900.00 | 4,006.00 | 3,881.00 | 3,910.00 | 3,910.00 | 2,453,243 |
| 2023-07-05 | 3,950.00 | 3,950.00 | 3,880.00 | 3,921.00 | 3,921.00 | 967,283 |
| 2023-07-04 | 3,960.00 | 4,013.00 | 3,940.00 | 3,970.00 | 3,970.00 | 1,806,184 |
| 2023-07-03 | 3,928.00 | 3,975.00 | 3,880.00 | 3,975.00 | 3,975.00 | 2,496,348 |
| 2023-06-30 | 3,844.00 | 3,904.00 | 3,770.00 | 3,901.00 | 3,901.00 | 3,436,361 |
| 2023-06-29 | 3,912.00 | 3,912.00 | 3,786.00 | 3,843.00 | 3,843.00 | 1,849,891 |
| 2023-06-28 | 3,935.00 | 3,980.00 | 3,894.00 | 3,907.00 | 3,907.00 | 1,567,516 |
| 2023-06-27 | 3,966.00 | 3,995.00 | 3,850.00 | 3,905.00 | 3,905.00 | 2,480,356 |
| 2023-06-26 | 3,864.00 | 3,974.00 | 3,864.00 | 3,966.00 | 3,966.00 | 6,244,280 |
| 2023-06-23 | 3,767.00 | 3,869.00 | 3,749.00 | 3,867.00 | 3,867.00 | 3,953,083 |
| 2023-06-22 | 3,864.00 | 3,864.00 | 3,732.00 | 3,786.00 | 3,786.00 | 2,840,470 |
| 2023-06-21 | 4,006.00 | 4,006.00 | 3,847.00 | 3,891.00 | 3,891.00 | 3,515,112 |
| 2023-06-20 | 4,169.00 | 4,169.00 | 3,970.00 | 4,008.00 | 4,008.00 | 1,855,975 |
| 2023-06-19 | 4,169.00 | 4,169.00 | 3,930.00 | 4,134.00 | 4,134.00 | 2,936,194 |
| 2023-06-15 | 4,144.00 | 4,144.00 | 4,022.00 | 4,104.00 | 4,104.00 | 13,599,290 |
| 2023-06-14 | 4,191.00 | 4,191.00 | 4,057.00 | 4,100.00 | 4,100.00 | 2,395,013 |
| 2023-06-13 | 4,029.00 | 4,167.00 | 4,027.00 | 4,126.00 | 4,126.00 | 1,900,665 |
| 2023-06-12 | 4,285.00 | 4,285.00 | 4,034.00 | 4,055.00 | 4,055.00 | 3,353,944 |
| 2023-06-09 | 4,412.00 | 4,427.00 | 4,249.00 | 4,270.00 | 4,270.00 | 1,682,214 |
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.