Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 5,060.00 | 5,080.00 | 4,835.00 | 4,864.00 | 4,612.54 | 1,794,208 |
| 2022-12-09 | 5,009.00 | 5,112.00 | 4,944.00 | 5,069.00 | 4,806.94 | 1,374,493 |
| 2022-12-08 | 4,890.00 | 5,024.00 | 4,820.00 | 5,000.00 | 4,741.51 | 3,975,016 |
| 2022-12-07 | 4,959.00 | 4,967.00 | 4,825.00 | 4,890.00 | 4,637.19 | 1,656,015 |
| 2022-12-06 | 4,931.00 | 4,970.00 | 4,806.00 | 4,970.00 | 4,713.06 | 3,187,007 |
| 2022-12-05 | 4,944.00 | 4,984.00 | 4,872.00 | 4,925.00 | 4,670.38 | 1,592,084 |
| 2022-12-02 | 4,886.00 | 4,961.00 | 4,803.00 | 4,888.00 | 4,635.30 | 1,287,373 |
| 2022-12-01 | 4,903.00 | 5,083.00 | 4,857.00 | 5,000.00 | 4,741.51 | 3,390,696 |
| 2022-11-30 | 4,980.00 | 4,980.00 | 4,871.00 | 4,905.00 | 4,651.42 | 2,164,235 |
| 2022-11-29 | 5,037.00 | 5,094.00 | 4,928.00 | 4,952.00 | 4,695.99 | 1,488,087 |
| 2022-11-28 | 4,950.00 | 5,015.00 | 4,914.00 | 5,014.00 | 4,754.78 | 1,273,082 |
| 2022-11-25 | 4,977.00 | 5,039.00 | 4,951.00 | 5,002.00 | 4,743.40 | 1,095,595 |
| 2022-11-24 | 5,082.00 | 5,082.00 | 4,930.00 | 5,020.00 | 4,760.47 | 1,580,081 |
| 2022-11-23 | 4,999.00 | 5,081.00 | 4,845.00 | 5,061.00 | 4,799.35 | 1,208,351 |
| 2022-11-22 | 5,070.00 | 5,116.00 | 4,854.00 | 4,961.00 | 4,704.52 | 1,358,803 |
| 2022-11-21 | 5,115.00 | 5,132.00 | 4,890.00 | 4,945.00 | 4,689.35 | 1,594,557 |
| 2022-11-18 | 5,195.00 | 5,225.00 | 5,079.00 | 5,100.00 | 4,836.34 | 1,473,821 |
| 2022-11-17 | 5,199.00 | 5,221.00 | 5,035.00 | 5,140.00 | 4,874.27 | 1,619,124 |
| 2022-11-16 | 5,205.00 | 5,344.00 | 5,066.00 | 5,140.00 | 4,874.27 | 3,462,690 |
| 2022-11-15 | 5,649.00 | 5,672.00 | 5,200.00 | 5,200.00 | 4,931.17 | 5,526,777 |
| 2022-11-14 | 5,490.00 | 5,754.00 | 5,459.00 | 5,696.00 | 5,401.53 | 1,839,794 |
| 2022-11-11 | 5,584.00 | 5,726.00 | 5,498.00 | 5,561.00 | 5,273.50 | 4,380,344 |
| 2022-11-10 | 5,305.00 | 5,832.00 | 5,150.00 | 5,493.00 | 5,209.02 | 6,040,472 |
| 2022-11-09 | 5,500.00 | 5,610.00 | 5,316.00 | 5,389.00 | 5,110.40 | 2,303,586 |
| 2022-11-08 | 5,615.00 | 5,687.00 | 5,570.00 | 5,578.00 | 5,289.63 | 1,155,050 |
| 2022-11-07 | 5,507.00 | 5,797.00 | 5,482.00 | 5,699.00 | 5,404.37 | 1,385,229 |
| 2022-11-04 | 5,580.00 | 5,587.00 | 5,464.00 | 5,507.00 | 5,222.30 | 2,982,431 |
| 2022-11-03 | 5,500.00 | 5,526.00 | 5,392.00 | 5,458.00 | 5,175.83 | 2,064,928 |
| 2022-11-02 | 5,645.00 | 5,743.00 | 5,573.00 | 5,605.00 | 5,315.23 | 1,499,055 |
| 2022-11-01 | 5,802.00 | 5,802.00 | 5,635.00 | 5,646.00 | 5,354.11 | 1,888,575 |
| 2022-10-31 | 5,791.00 | 5,791.00 | 5,630.00 | 5,666.00 | 5,373.08 | 1,493,383 |
| 2022-10-28 | 5,685.00 | 5,731.00 | 5,654.00 | 5,709.00 | 5,413.85 | 878,578 |
| 2022-10-27 | 5,610.00 | 5,830.00 | 5,610.00 | 5,727.00 | 5,430.92 | 1,872,001 |
| 2022-10-26 | 5,641.00 | 5,796.00 | 5,641.00 | 5,730.00 | 5,433.77 | 2,200,727 |
| 2022-10-25 | 5,513.00 | 5,790.00 | 5,513.00 | 5,748.00 | 5,450.84 | 1,725,011 |
| 2022-10-24 | 5,582.00 | 5,730.00 | 5,582.00 | 5,698.00 | 5,403.42 | 1,311,300 |
| 2022-10-21 | 5,550.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,357.90 | 2,011,732 |
| 2022-10-20 | 5,499.00 | 5,536.00 | 5,406.00 | 5,497.00 | 5,212.81 | 1,898,385 |
| 2022-10-19 | 5,400.00 | 5,560.00 | 5,307.00 | 5,491.00 | 5,207.12 | 2,367,816 |
| 2022-10-18 | 5,398.00 | 5,548.00 | 5,266.00 | 5,400.00 | 5,120.83 | 3,480,129 |
| 2022-10-17 | 4,970.00 | 5,392.00 | 4,970.00 | 5,300.00 | 5,026.00 | 2,759,315 |
| 2022-10-14 | 5,057.00 | 5,145.00 | 4,934.00 | 4,969.00 | 4,712.11 | 2,364,091 |
| 2022-10-13 | 4,892.00 | 5,139.00 | 4,892.00 | 5,017.00 | 4,757.63 | 3,089,956 |
| 2022-10-12 | 4,800.00 | 4,994.00 | 4,800.00 | 4,889.00 | 4,636.25 | 3,003,914 |
| 2022-10-11 | 4,961.00 | 4,961.00 | 4,760.00 | 4,837.00 | 4,586.93 | 2,117,052 |
| 2022-10-10 | 4,850.00 | 5,176.00 | 4,826.00 | 4,966.00 | 4,709.27 | 5,449,167 |
| 2022-10-07 | 4,567.00 | 4,604.00 | 4,547.00 | 4,600.00 | 4,362.19 | 2,623,902 |
| 2022-10-06 | 4,611.00 | 4,648.00 | 4,518.00 | 4,619.00 | 4,380.20 | 2,569,457 |
| 2022-10-05 | 4,451.00 | 4,531.00 | 4,327.00 | 4,501.00 | 4,268.30 | 2,890,181 |
| 2022-10-04 | 4,490.00 | 4,532.00 | 4,395.00 | 4,450.00 | 4,219.94 | 5,507,790 |
| 2022-10-03 | 4,454.00 | 4,475.00 | 4,368.00 | 4,416.00 | 4,187.70 | 1,413,807 |
| 2022-09-30 | 4,683.00 | 4,683.00 | 4,394.00 | 4,402.00 | 4,174.42 | 4,318,400 |
| 2022-09-29 | 4,625.00 | 4,942.00 | 4,589.00 | 4,621.00 | 4,382.10 | 8,576,941 |
| 2022-09-28 | 4,438.00 | 4,516.00 | 4,299.00 | 4,516.00 | 4,282.53 | 5,354,607 |
| 2022-09-27 | 4,141.00 | 4,512.00 | 4,141.00 | 4,497.00 | 4,264.51 | 5,609,476 |
| 2022-09-26 | 4,083.00 | 4,214.00 | 3,937.00 | 4,168.00 | 3,952.52 | 3,009,875 |
| 2022-09-23 | 4,210.00 | 4,233.00 | 4,029.00 | 4,082.00 | 3,870.97 | 2,570,367 |
| 2022-09-22 | 4,207.00 | 4,298.00 | 4,150.00 | 4,228.00 | 4,009.42 | 3,674,525 |
| 2022-09-21 | 4,155.00 | 4,255.00 | 4,079.00 | 4,245.00 | 4,025.54 | 2,516,722 |
| 2022-09-20 | 4,465.00 | 4,493.00 | 4,124.00 | 4,145.00 | 3,930.71 | 3,188,771 |
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.