Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 4,346.00 | 4,407.00 | 4,248.00 | 4,407.00 | 4,179.16 | 1,166,866 |
| 2022-09-16 | 4,464.00 | 4,464.00 | 4,357.00 | 4,410.00 | 4,182.01 | 4,989,815 |
| 2022-09-15 | 4,440.00 | 4,522.50 | 4,357.00 | 4,459.00 | 4,228.48 | 2,819,076 |
| 2022-09-14 | 4,337.00 | 4,393.50 | 4,313.00 | 4,378.00 | 4,151.66 | 1,866,490 |
| 2022-09-13 | 4,500.00 | 4,500.00 | 4,330.00 | 4,360.00 | 4,134.59 | 2,999,608 |
| 2022-09-12 | 4,466.00 | 4,553.50 | 4,452.00 | 4,489.00 | 4,256.93 | 1,227,469 |
| 2022-09-09 | 4,476.00 | 4,482.00 | 4,412.00 | 4,450.00 | 4,219.94 | 2,907,390 |
| 2022-09-08 | 4,417.00 | 4,465.50 | 4,359.00 | 4,411.00 | 4,182.96 | 2,369,601 |
| 2022-09-07 | 4,587.00 | 4,587.00 | 4,260.00 | 4,380.00 | 4,153.56 | 2,628,804 |
| 2022-09-06 | 4,569.00 | 4,569.00 | 4,470.00 | 4,504.00 | 4,271.15 | 1,875,413 |
| 2022-09-05 | 4,580.00 | 4,587.00 | 4,400.00 | 4,507.00 | 4,273.99 | 4,652,889 |
| 2022-09-02 | 4,572.00 | 4,572.00 | 4,429.00 | 4,544.00 | 4,309.08 | 1,940,127 |
| 2022-09-01 | 4,438.00 | 4,572.00 | 4,438.00 | 4,506.00 | 4,273.05 | 2,216,370 |
| 2022-08-31 | 4,633.00 | 4,633.00 | 4,373.00 | 4,576.00 | 4,339.43 | 5,992,597 |
| 2022-08-30 | 4,963.00 | 4,963.00 | 4,491.00 | 4,531.00 | 4,296.75 | 4,989,003 |
| 2022-08-29 | 4,990.00 | 4,990.00 | 4,886.00 | 4,934.00 | 4,678.92 | 1,620,999 |
| 2022-08-26 | 5,085.00 | 5,130.00 | 4,964.00 | 5,050.00 | 4,788.92 | 2,963,379 |
| 2022-08-25 | 5,358.00 | 5,358.00 | 5,035.00 | 5,039.00 | 4,778.49 | 1,808,641 |
| 2022-08-24 | 5,225.00 | 5,254.00 | 5,173.00 | 5,250.00 | 4,978.58 | 1,678,044 |
| 2022-08-23 | 5,359.00 | 5,360.00 | 5,187.00 | 5,213.00 | 4,943.50 | 2,194,527 |
| 2022-08-22 | 5,347.00 | 5,406.50 | 5,230.00 | 5,270.00 | 4,997.55 | 2,392,296 |
| 2022-08-19 | 5,344.00 | 5,413.00 | 5,328.00 | 5,394.00 | 5,115.14 | 2,034,282 |
| 2022-08-18 | 5,444.00 | 5,444.00 | 5,275.00 | 5,437.00 | 5,155.92 | 2,427,008 |
| 2022-08-17 | 5,300.00 | 5,476.00 | 5,300.00 | 5,301.00 | 5,026.95 | 2,579,733 |
| 2022-08-16 | 5,281.00 | 5,385.00 | 5,230.00 | 5,340.00 | 5,063.93 | 4,025,477 |
| 2022-08-15 | 5,297.00 | 5,297.00 | 5,182.00 | 5,243.00 | 4,971.94 | 6,928,251 |
| 2022-08-12 | 5,199.00 | 5,260.00 | 5,192.00 | 5,239.00 | 4,968.15 | 6,650,248 |
| 2022-08-11 | 5,190.00 | 5,279.00 | 5,160.00 | 5,186.00 | 4,917.89 | 6,391,788 |
| 2022-08-10 | 5,207.00 | 5,245.00 | 5,087.00 | 5,190.00 | 4,921.68 | 2,403,347 |
| 2022-08-08 | 5,300.00 | 5,300.00 | 5,135.00 | 5,207.00 | 4,937.81 | 2,099,510 |
| 2022-08-05 | 5,310.00 | 5,430.00 | 5,112.00 | 5,164.00 | 4,897.03 | 3,578,090 |
| 2022-08-04 | 5,550.00 | 5,879.00 | 5,215.00 | 5,310.00 | 5,035.48 | 5,592,309 |
| 2022-08-03 | 5,446.00 | 5,540.00 | 5,413.00 | 5,535.00 | 5,248.85 | 3,217,352 |
| 2022-08-02 | 5,439.00 | 5,567.50 | 5,439.00 | 5,470.00 | 5,187.21 | 1,539,518 |
| 2022-08-01 | 5,613.00 | 5,613.00 | 5,480.00 | 5,547.00 | 5,260.23 | 1,994,193 |
| 2022-07-29 | 5,534.00 | 5,604.00 | 5,461.00 | 5,500.00 | 5,215.66 | 1,725,821 |
| 2022-07-28 | 5,510.00 | 5,669.00 | 5,481.00 | 5,504.00 | 5,219.45 | 1,272,379 |
| 2022-07-27 | 5,546.00 | 5,628.00 | 5,485.00 | 5,511.00 | 5,226.09 | 2,202,433 |
| 2022-07-26 | 5,516.00 | 5,553.00 | 5,404.00 | 5,450.00 | 5,168.24 | 5,282,295 |
| 2022-07-25 | 5,561.00 | 5,561.00 | 5,450.00 | 5,490.00 | 5,206.18 | 2,027,161 |
| 2022-07-22 | 5,580.00 | 5,700.00 | 5,534.00 | 5,580.00 | 5,291.52 | 2,618,734 |
| 2022-07-21 | 5,854.00 | 5,854.00 | 5,576.00 | 5,617.00 | 5,326.61 | 3,670,923 |
| 2022-07-20 | 5,656.00 | 5,985.00 | 5,650.00 | 5,833.00 | 5,531.44 | 1,983,679 |
| 2022-07-19 | 5,686.00 | 15,600.00 | 5,613.00 | 5,900.00 | 5,594.98 | 2,450,334 |
| 2022-07-18 | 5,670.00 | 5,755.00 | 5,567.00 | 5,640.00 | 5,348.42 | 1,650,712 |
| 2022-07-15 | 5,534.00 | 5,534.00 | 5,346.00 | 5,534.00 | 5,247.90 | 1,696,253 |
| 2022-07-14 | 5,404.00 | 5,544.00 | 5,333.00 | 5,394.00 | 5,115.14 | 1,688,342 |
| 2022-07-13 | 5,578.00 | 5,578.00 | 5,352.00 | 5,372.00 | 5,094.28 | 1,219,887 |
| 2022-07-12 | 5,500.00 | 5,606.00 | 5,413.00 | 5,559.00 | 5,271.61 | 1,331,821 |
| 2022-07-11 | 5,419.00 | 5,593.00 | 5,419.00 | 5,523.00 | 5,237.47 | 301,276 |
| 2022-07-08 | 5,310.00 | 5,694.00 | 5,310.00 | 5,608.00 | 5,318.07 | 3,410,555 |
| 2022-07-07 | 5,419.00 | 5,457.00 | 5,292.00 | 5,417.00 | 5,136.95 | 2,463,442 |
| 2022-07-06 | 5,800.00 | 5,800.00 | 5,242.00 | 5,275.00 | 5,002.29 | 2,013,567 |
| 2022-07-05 | 5,670.00 | 5,985.00 | 5,447.00 | 5,447.00 | 5,165.40 | 3,891,395 |
| 2022-07-04 | 5,382.00 | 5,642.00 | 5,382.00 | 5,591.00 | 5,301.95 | 2,443,345 |
| 2022-07-01 | 5,363.00 | 5,464.00 | 5,305.00 | 5,341.00 | 5,064.88 | 1,652,094 |
| 2022-06-30 | 5,396.00 | 5,449.00 | 5,295.00 | 5,386.00 | 5,107.55 | 1,480,781 |
| 2022-06-29 | 5,600.00 | 5,600.00 | 5,319.00 | 5,440.00 | 5,158.76 | 2,369,819 |
| 2022-06-28 | 5,565.00 | 5,647.00 | 5,406.00 | 5,460.00 | 5,177.73 | 1,296,874 |
| 2022-06-27 | 5,400.00 | 5,526.00 | 5,344.00 | 5,452.00 | 5,170.14 | 1,114,822 |
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.