Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,450.00 | 4,563.00 | 4,411.00 | 4,430.00 | 4,430.00 | 947,677 |
| 2023-06-07 | 4,506.00 | 4,540.00 | 4,430.00 | 4,480.00 | 4,480.00 | 1,202,802 |
| 2023-06-06 | 4,535.00 | 4,564.00 | 4,450.00 | 4,516.00 | 4,516.00 | 1,135,087 |
| 2023-06-05 | 4,547.00 | 4,595.00 | 4,490.00 | 4,555.00 | 4,555.00 | 1,430,564 |
| 2023-06-02 | 4,470.00 | 4,575.00 | 4,443.00 | 4,528.00 | 4,528.00 | 1,776,937 |
| 2023-06-01 | 4,475.00 | 4,475.00 | 4,358.00 | 4,425.00 | 4,425.00 | 1,801,935 |
| 2023-05-31 | 4,372.00 | 4,437.00 | 4,299.00 | 4,364.00 | 4,364.00 | 1,986,881 |
| 2023-05-30 | 4,323.00 | 4,478.00 | 4,323.00 | 4,399.00 | 4,399.00 | 3,418,035 |
| 2023-05-29 | 4,407.00 | 4,467.00 | 4,382.00 | 4,382.00 | 4,382.00 | 781,322 |
| 2023-05-26 | 4,439.00 | 4,496.00 | 4,419.00 | 4,423.00 | 4,423.00 | 1,090,790 |
| 2023-05-25 | 4,440.00 | 4,489.00 | 4,370.00 | 4,476.00 | 4,476.00 | 3,153,144 |
| 2023-05-24 | 4,490.00 | 4,500.00 | 4,402.00 | 4,407.00 | 4,407.00 | 1,158,228 |
| 2023-05-23 | 4,519.00 | 4,519.00 | 4,430.00 | 4,499.00 | 4,499.00 | 1,216,234 |
| 2023-05-22 | 4,521.00 | 4,536.00 | 4,399.00 | 4,409.00 | 4,409.00 | 1,315,773 |
| 2023-05-19 | 4,397.00 | 4,486.00 | 4,336.00 | 4,486.00 | 4,486.00 | 1,772,599 |
| 2023-05-18 | 4,356.00 | 4,408.00 | 4,280.00 | 4,368.00 | 4,368.00 | 2,267,617 |
| 2023-05-17 | 4,330.00 | 4,333.00 | 4,261.00 | 4,289.00 | 4,289.00 | 952,982 |
| 2023-05-16 | 4,375.00 | 4,380.00 | 4,231.00 | 4,305.00 | 4,305.00 | 1,651,630 |
| 2023-05-15 | 4,500.00 | 4,570.00 | 4,380.00 | 4,380.00 | 4,380.00 | 1,656,300 |
| 2023-05-12 | 4,314.00 | 4,595.00 | 4,314.00 | 4,568.00 | 4,568.00 | 5,521,342 |
| 2023-05-11 | 4,060.00 | 4,337.00 | 3,968.00 | 4,331.00 | 4,331.00 | 4,504,285 |
| 2023-05-10 | 4,093.00 | 4,101.00 | 4,013.00 | 4,069.00 | 4,069.00 | 1,773,587 |
| 2023-05-09 | 4,134.00 | 4,146.00 | 4,078.00 | 4,098.00 | 4,098.00 | 1,335,760 |
| 2023-05-08 | 4,155.00 | 4,230.00 | 4,124.00 | 4,149.00 | 4,149.00 | 1,029,832 |
| 2023-05-05 | 4,219.00 | 4,226.00 | 4,100.00 | 4,108.00 | 4,108.00 | 3,710,844 |
| 2023-05-04 | 4,254.00 | 4,254.00 | 4,093.00 | 4,114.00 | 4,114.00 | 777,371 |
| 2023-05-03 | 4,190.00 | 4,241.00 | 4,161.00 | 4,186.00 | 4,186.00 | 1,749,969 |
| 2023-05-02 | 4,253.00 | 4,282.00 | 4,193.00 | 4,218.00 | 4,218.00 | 4,802,215 |
| 2023-04-28 | 4,031.00 | 4,219.00 | 4,031.00 | 4,157.00 | 4,157.00 | 2,552,063 |
| 2023-04-26 | 4,101.00 | 4,101.00 | 4,023.00 | 4,038.00 | 4,038.00 | 4,805,379 |
| 2023-04-25 | 4,159.00 | 4,176.00 | 4,071.00 | 4,080.00 | 4,080.00 | 1,473,546 |
| 2023-04-24 | 4,085.00 | 4,222.00 | 4,085.00 | 4,139.00 | 4,139.00 | 3,018,142 |
| 2023-04-21 | 4,150.00 | 4,150.00 | 4,054.00 | 4,118.00 | 4,118.00 | 1,927,119 |
| 2023-04-20 | 4,208.00 | 4,208.00 | 4,128.00 | 4,128.00 | 4,128.00 | 2,861,818 |
| 2023-04-19 | 4,201.00 | 4,263.00 | 4,124.00 | 4,214.00 | 4,214.00 | 3,246,779 |
| 2023-04-18 | 4,404.00 | 4,404.00 | 4,205.00 | 4,255.00 | 4,255.00 | 2,496,279 |
| 2023-04-17 | 4,391.00 | 4,426.00 | 4,211.00 | 4,346.00 | 4,346.00 | 3,310,513 |
| 2023-04-14 | 4,600.00 | 4,735.00 | 4,419.00 | 4,444.00 | 4,444.00 | 4,188,616 |
| 2023-04-13 | 4,735.00 | 4,735.00 | 4,617.00 | 4,715.00 | 4,715.00 | 1,456,287 |
| 2023-04-12 | 4,763.00 | 4,773.00 | 4,693.00 | 4,733.00 | 4,733.00 | 2,312,228 |
| 2023-04-11 | 4,695.00 | 4,821.00 | 4,695.00 | 4,742.00 | 4,742.00 | 2,404,193 |
| 2023-04-06 | 4,634.00 | 4,691.00 | 4,634.00 | 4,665.00 | 4,665.00 | 493,251 |
| 2023-04-05 | 4,617.00 | 4,650.00 | 4,569.00 | 4,632.00 | 4,632.00 | 1,220,748 |
| 2023-04-04 | 4,482.00 | 4,648.00 | 4,452.00 | 4,596.00 | 4,596.00 | 432,806 |
| 2023-04-03 | 4,587.00 | 4,685.00 | 4,487.00 | 4,564.00 | 4,564.00 | 1,381,207 |
| 2023-03-31 | 4,550.00 | 4,652.00 | 4,510.00 | 4,581.00 | 4,581.00 | 2,548,968 |
| 2023-03-30 | 4,401.00 | 4,537.00 | 4,401.00 | 4,427.00 | 4,427.00 | 1,067,710 |
| 2023-03-29 | 4,491.00 | 4,491.00 | 4,369.00 | 4,477.00 | 4,477.00 | 845,798 |
| 2023-03-28 | 4,420.00 | 4,449.00 | 4,273.00 | 4,439.00 | 4,439.00 | 1,056,990 |
| 2023-03-27 | 4,260.00 | 4,436.00 | 4,260.00 | 4,302.00 | 4,302.00 | 1,462,714 |
| 2023-03-24 | 4,546.00 | 4,546.00 | 4,271.00 | 4,352.00 | 4,352.00 | 2,258,185 |
| 2023-03-23 | 4,608.00 | 4,608.00 | 4,450.00 | 4,503.00 | 4,503.00 | 1,055,867 |
| 2023-03-22 | 4,463.00 | 4,621.00 | 4,449.00 | 4,599.00 | 4,599.00 | 1,319,786 |
| 2023-03-20 | 4,344.00 | 4,452.00 | 4,244.00 | 4,417.00 | 4,417.00 | 1,844,699 |
| 2023-03-17 | 4,359.00 | 4,476.00 | 4,347.00 | 4,449.00 | 4,449.00 | 5,196,669 |
| 2023-03-16 | 4,550.00 | 4,598.00 | 4,307.00 | 4,316.00 | 4,316.00 | 1,441,890 |
| 2023-03-15 | 4,761.00 | 4,804.00 | 4,486.00 | 4,520.00 | 4,520.00 | 1,922,422 |
| 2023-03-14 | 4,950.00 | 4,950.00 | 4,761.00 | 4,763.00 | 4,763.00 | 2,238,059 |
| 2023-03-13 | 4,928.00 | 4,928.00 | 4,789.00 | 4,878.00 | 4,878.00 | 1,682,953 |
| 2023-03-10 | 4,894.00 | 4,971.00 | 4,852.00 | 4,901.00 | 4,901.00 | 824,091 |
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.