Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 4,894.00 | 4,971.00 | 4,852.00 | 4,901.00 | 4,901.00 | 824,091 |
| 2023-03-09 | 5,050.00 | 5,050.00 | 4,856.00 | 4,962.00 | 4,962.00 | 1,156,801 |
| 2023-03-08 | 4,902.00 | 4,989.00 | 4,829.00 | 4,937.00 | 4,937.00 | 700,238 |
| 2023-03-07 | 4,933.00 | 4,934.00 | 4,835.00 | 4,906.00 | 4,906.00 | 1,847,050 |
| 2023-03-06 | 4,915.00 | 4,972.00 | 4,835.00 | 4,914.00 | 4,914.00 | 1,112,831 |
| 2023-03-03 | 5,199.00 | 5,199.00 | 4,940.00 | 4,973.00 | 4,973.00 | 1,491,642 |
| 2023-03-02 | 5,054.00 | 5,073.00 | 4,910.00 | 4,913.00 | 4,913.00 | 1,862,613 |
| 2023-03-01 | 4,916.00 | 5,090.00 | 4,895.00 | 5,043.00 | 5,043.00 | 1,260,977 |
| 2023-02-28 | 4,887.00 | 4,944.00 | 4,887.00 | 4,887.00 | 4,887.00 | 1,695,084 |
| 2023-02-27 | 4,941.00 | 4,945.50 | 4,824.00 | 4,908.00 | 4,908.00 | 917,849 |
| 2023-02-24 | 4,853.00 | 4,970.00 | 4,853.00 | 4,856.00 | 4,856.00 | 1,475,870 |
| 2023-02-23 | 4,850.00 | 4,938.00 | 4,845.00 | 4,916.00 | 4,916.00 | 1,427,727 |
| 2023-02-22 | 4,836.00 | 4,888.00 | 4,775.00 | 4,880.00 | 4,880.00 | 2,220,599 |
| 2023-02-21 | 4,874.00 | 4,915.00 | 4,804.00 | 4,870.00 | 4,870.00 | 2,392,929 |
| 2023-02-20 | 4,871.00 | 4,949.00 | 4,842.00 | 4,903.00 | 4,903.00 | 1,127,299 |
| 2023-02-17 | 4,835.00 | 4,900.00 | 4,787.00 | 4,881.00 | 4,881.00 | 1,493,645 |
| 2023-02-16 | 4,890.00 | 4,890.00 | 4,768.00 | 4,815.00 | 4,815.00 | 1,335,540 |
| 2023-02-15 | 4,800.00 | 4,849.00 | 4,760.00 | 4,801.00 | 4,801.00 | 2,389,779 |
| 2023-02-14 | 4,760.00 | 4,819.00 | 4,760.00 | 4,800.00 | 4,800.00 | 2,172,139 |
| 2023-02-13 | 4,750.00 | 4,830.00 | 4,750.00 | 4,784.00 | 4,784.00 | 1,424,951 |
| 2023-02-10 | 4,833.00 | 4,893.00 | 4,760.00 | 4,781.00 | 4,781.00 | 3,393,524 |
| 2023-02-09 | 4,927.00 | 4,927.00 | 4,734.00 | 4,880.00 | 4,880.00 | 6,362,045 |
| 2023-02-08 | 5,359.00 | 5,359.00 | 4,825.00 | 4,900.00 | 4,900.00 | 8,954,031 |
| 2023-02-07 | 5,529.00 | 5,529.00 | 5,341.00 | 5,458.00 | 5,458.00 | 1,890,852 |
| 2023-02-06 | 5,431.00 | 5,596.50 | 5,404.00 | 5,456.00 | 5,456.00 | 1,576,485 |
| 2023-02-03 | 5,377.00 | 5,605.00 | 5,352.00 | 5,563.00 | 5,563.00 | 1,604,710 |
| 2023-02-02 | 5,375.00 | 5,549.00 | 5,375.00 | 5,405.00 | 5,405.00 | 1,549,347 |
| 2023-02-01 | 5,151.00 | 5,479.00 | 5,115.00 | 5,452.00 | 5,452.00 | 3,894,189 |
| 2023-01-31 | 4,972.00 | 5,209.00 | 4,972.00 | 5,145.00 | 5,145.00 | 4,105,373 |
| 2023-01-30 | 5,002.00 | 5,045.00 | 4,983.00 | 5,029.00 | 5,029.00 | 613,421 |
| 2023-01-27 | 5,000.00 | 5,150.00 | 5,000.00 | 5,086.00 | 5,086.00 | 2,724,339 |
| 2023-01-26 | 5,119.00 | 5,125.00 | 4,871.00 | 5,087.00 | 5,087.00 | 3,708,475 |
| 2023-01-25 | 5,112.00 | 5,112.00 | 4,969.50 | 5,016.00 | 5,016.00 | 1,479,326 |
| 2023-01-24 | 5,080.00 | 5,182.00 | 5,080.00 | 5,090.00 | 5,090.00 | 1,165,355 |
| 2023-01-23 | 5,175.00 | 5,175.00 | 5,067.00 | 5,142.00 | 5,142.00 | 1,157,723 |
| 2023-01-20 | 5,229.00 | 5,229.00 | 5,053.00 | 5,080.00 | 5,080.00 | 1,895,128 |
| 2023-01-19 | 5,071.00 | 5,217.00 | 5,025.00 | 5,145.00 | 5,145.00 | 2,168,046 |
| 2023-01-18 | 5,026.00 | 5,118.00 | 4,994.00 | 5,082.00 | 5,082.00 | 2,053,279 |
| 2023-01-17 | 4,920.00 | 5,064.00 | 4,811.00 | 5,032.00 | 5,032.00 | 2,189,514 |
| 2023-01-16 | 4,950.00 | 4,950.00 | 4,828.00 | 4,856.00 | 4,856.00 | 1,297,117 |
| 2023-01-13 | 4,940.00 | 4,940.00 | 4,835.00 | 4,911.00 | 4,911.00 | 1,076,922 |
| 2023-01-12 | 4,878.00 | 4,952.00 | 4,833.00 | 4,868.00 | 4,868.00 | 2,185,302 |
| 2023-01-11 | 4,950.00 | 4,962.00 | 4,832.00 | 4,883.00 | 4,883.00 | 1,956,242 |
| 2023-01-10 | 5,180.00 | 5,188.00 | 5,082.00 | 5,170.00 | 4,902.72 | 2,022,973 |
| 2023-01-09 | 5,100.00 | 5,292.00 | 5,100.00 | 5,189.00 | 4,920.74 | 1,569,945 |
| 2023-01-06 | 5,058.00 | 5,088.00 | 4,982.00 | 5,070.00 | 4,807.89 | 1,184,377 |
| 2023-01-05 | 4,998.00 | 5,095.00 | 4,950.00 | 5,000.00 | 4,741.51 | 2,482,895 |
| 2023-01-04 | 4,981.00 | 5,000.00 | 4,875.00 | 4,984.00 | 4,726.33 | 2,989,387 |
| 2023-01-03 | 4,924.00 | 4,966.00 | 4,879.00 | 4,950.00 | 4,694.09 | 997,013 |
| 2022-12-30 | 4,903.00 | 4,971.00 | 4,903.00 | 4,924.00 | 4,669.44 | 789,440 |
| 2022-12-29 | 4,977.00 | 5,041.00 | 4,885.00 | 4,950.00 | 4,694.09 | 949,599 |
| 2022-12-28 | 4,861.00 | 5,033.00 | 4,861.00 | 5,000.00 | 4,741.51 | 1,026,282 |
| 2022-12-23 | 4,895.00 | 4,949.00 | 4,861.00 | 4,940.00 | 4,684.61 | 177,354 |
| 2022-12-22 | 5,034.00 | 5,074.00 | 4,920.00 | 4,920.00 | 4,665.64 | 1,516,808 |
| 2022-12-21 | 4,953.00 | 5,069.00 | 4,905.00 | 5,069.00 | 4,806.94 | 546,838 |
| 2022-12-20 | 4,987.00 | 4,987.00 | 4,798.00 | 4,966.00 | 4,709.27 | 1,834,798 |
| 2022-12-19 | 4,840.00 | 4,894.00 | 4,775.00 | 4,880.00 | 4,627.71 | 1,844,469 |
| 2022-12-15 | 5,000.00 | 5,026.00 | 4,771.00 | 4,771.00 | 4,524.35 | 7,234,821 |
| 2022-12-14 | 4,952.00 | 4,952.00 | 4,863.00 | 4,907.00 | 4,653.32 | 2,802,732 |
| 2022-12-13 | 4,899.00 | 4,962.00 | 4,860.00 | 4,955.00 | 4,698.83 | 1,335,372 |
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.