Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 5,100.00 | 5,296.00 | 5,100.00 | 5,292.00 | 5,018.41 | 1,326,075 |
| 2022-06-23 | 5,269.00 | 5,386.00 | 5,143.00 | 5,234.00 | 4,963.41 | 1,325,373 |
| 2022-06-22 | 5,421.00 | 5,421.00 | 5,244.00 | 5,327.00 | 5,051.60 | 1,372,548 |
| 2022-06-21 | 5,249.00 | 5,565.00 | 5,249.00 | 5,513.00 | 5,227.99 | 2,263,984 |
| 2022-06-20 | 5,250.00 | 5,453.00 | 5,181.00 | 5,368.00 | 5,090.48 | 721,554 |
| 2022-06-17 | 5,200.00 | 5,535.00 | 4,957.00 | 5,419.00 | 5,138.85 | 5,341,744 |
| 2022-06-15 | 5,130.00 | 5,178.00 | 4,900.00 | 5,178.00 | 4,910.30 | 3,056,284 |
| 2022-06-14 | 5,559.00 | 5,559.00 | 5,130.00 | 5,130.00 | 4,864.79 | 2,480,497 |
| 2022-06-13 | 5,559.00 | 5,559.00 | 5,350.00 | 5,440.00 | 5,158.76 | 1,106,734 |
| 2022-06-10 | 5,594.00 | 5,597.00 | 5,459.00 | 5,564.00 | 5,276.35 | 916,734 |
| 2022-06-09 | 5,772.00 | 5,772.00 | 5,586.00 | 5,600.00 | 5,310.49 | 1,671,014 |
| 2022-06-08 | 5,653.00 | 5,855.00 | 5,620.00 | 5,752.00 | 5,454.63 | 1,673,010 |
| 2022-06-07 | 5,622.00 | 5,744.00 | 5,568.00 | 5,678.00 | 5,384.46 | 1,087,411 |
| 2022-06-06 | 5,546.00 | 5,600.00 | 5,512.00 | 5,582.00 | 5,293.42 | 652,390 |
| 2022-06-03 | 5,617.00 | 5,762.00 | 5,560.00 | 5,567.00 | 5,279.19 | 421,853 |
| 2022-06-02 | 5,623.00 | 5,729.00 | 5,548.00 | 5,611.00 | 5,320.92 | 1,817,592 |
| 2022-06-01 | 5,557.00 | 5,686.00 | 5,508.00 | 5,559.00 | 5,271.61 | 1,674,132 |
| 2022-05-31 | 5,604.00 | 5,731.00 | 5,536.00 | 5,688.00 | 5,393.94 | 1,419,397 |
| 2022-05-30 | 5,565.00 | 5,595.00 | 5,434.00 | 5,560.00 | 5,272.56 | 1,006,492 |
| 2022-05-27 | 5,350.00 | 5,515.00 | 5,302.00 | 5,500.00 | 5,215.66 | 2,392,581 |
| 2022-05-26 | 5,364.00 | 5,500.00 | 5,140.00 | 5,287.00 | 5,013.67 | 2,657,419 |
| 2022-05-25 | 5,612.00 | 5,612.00 | 5,251.00 | 5,364.00 | 5,086.69 | 2,126,692 |
| 2022-05-24 | 5,572.00 | 5,729.00 | 5,550.00 | 5,579.00 | 5,290.57 | 1,301,819 |
| 2022-05-23 | 5,629.00 | 5,810.00 | 5,629.00 | 5,709.00 | 5,413.85 | 1,563,437 |
| 2022-05-20 | 5,635.00 | 5,795.00 | 5,635.00 | 5,724.00 | 5,428.08 | 1,169,119 |
| 2022-05-19 | 5,835.00 | 5,844.00 | 5,532.00 | 5,695.00 | 5,400.58 | 2,257,584 |
| 2022-05-18 | 5,813.00 | 5,957.00 | 5,813.00 | 5,894.00 | 5,589.29 | 2,272,723 |
| 2022-05-17 | 5,991.00 | 5,991.00 | 5,818.00 | 5,885.00 | 5,580.75 | 3,032,409 |
| 2022-05-16 | 6,042.00 | 6,042.00 | 5,879.00 | 5,911.00 | 5,605.41 | 1,642,509 |
| 2022-05-13 | 6,190.00 | 6,348.00 | 5,844.00 | 5,901.00 | 5,595.93 | 2,695,894 |
| 2022-05-12 | 5,900.00 | 6,297.00 | 5,780.00 | 6,263.00 | 5,939.21 | 3,882,503 |
| 2022-05-11 | 5,976.00 | 6,089.00 | 5,808.00 | 6,033.00 | 5,721.10 | 1,763,221 |
| 2022-05-10 | 5,802.00 | 6,066.00 | 5,730.00 | 5,985.00 | 5,675.58 | 2,445,358 |
| 2022-05-09 | 5,774.00 | 5,774.00 | 5,560.00 | 5,765.00 | 5,466.96 | 2,934,529 |
| 2022-05-06 | 5,600.00 | 5,947.00 | 5,600.00 | 5,735.00 | 5,438.51 | 3,340,278 |
| 2022-05-05 | 5,976.00 | 6,054.00 | 5,604.00 | 5,637.00 | 5,345.58 | 3,846,609 |
| 2022-05-04 | 5,909.00 | 5,910.00 | 5,651.00 | 5,700.00 | 5,405.32 | 2,091,086 |
| 2022-05-03 | 5,900.00 | 5,978.00 | 5,788.00 | 5,811.00 | 5,510.58 | 2,276,481 |
| 2022-04-29 | 5,720.00 | 5,855.00 | 5,720.00 | 5,831.00 | 5,529.55 | 2,525,575 |
| 2022-04-28 | 5,403.00 | 5,671.00 | 5,403.00 | 5,644.00 | 5,352.21 | 1,850,176 |
| 2022-04-26 | 5,356.00 | 5,569.00 | 5,345.00 | 5,500.00 | 5,215.66 | 1,449,514 |
| 2022-04-25 | 5,400.00 | 5,400.00 | 5,257.00 | 5,339.00 | 5,062.98 | 1,258,266 |
| 2022-04-22 | 5,500.00 | 5,669.00 | 5,452.00 | 5,454.00 | 5,172.04 | 1,586,741 |
| 2022-04-21 | 5,641.00 | 5,781.00 | 5,641.00 | 5,646.00 | 5,354.11 | 2,687,439 |
| 2022-04-20 | 5,612.00 | 5,784.00 | 5,560.00 | 5,741.00 | 5,444.20 | 1,338,734 |
| 2022-04-19 | 5,525.00 | 5,654.00 | 5,525.00 | 5,646.00 | 5,354.11 | 1,780,043 |
| 2022-04-14 | 5,604.00 | 5,681.00 | 5,480.00 | 5,543.00 | 5,256.43 | 3,334,360 |
| 2022-04-13 | 5,610.00 | 5,778.00 | 5,391.00 | 5,577.00 | 5,288.68 | 3,977,175 |
| 2022-04-12 | 5,899.00 | 5,899.00 | 5,589.00 | 5,800.00 | 5,500.15 | 2,392,379 |
| 2022-04-11 | 5,880.00 | 6,057.00 | 5,772.00 | 5,850.00 | 5,547.56 | 2,616,860 |
| 2022-04-08 | 5,696.00 | 6,132.00 | 5,665.00 | 6,006.00 | 5,695.50 | 2,316,248 |
| 2022-04-07 | 5,795.00 | 5,795.00 | 5,652.00 | 5,735.00 | 5,438.51 | 2,447,463 |
| 2022-04-06 | 5,800.00 | 5,851.00 | 5,525.00 | 5,649.00 | 5,356.95 | 2,906,426 |
| 2022-04-05 | 5,900.00 | 5,933.00 | 5,655.00 | 5,872.00 | 5,568.43 | 2,016,659 |
| 2022-04-04 | 5,864.00 | 5,864.00 | 5,633.00 | 5,687.00 | 5,392.99 | 1,276,551 |
| 2022-04-01 | 5,581.00 | 5,852.00 | 5,581.00 | 5,746.00 | 5,448.94 | 1,203,824 |
| 2022-03-31 | 5,612.00 | 5,718.00 | 5,565.00 | 5,690.00 | 5,395.84 | 1,652,076 |
| 2022-03-30 | 5,524.00 | 5,617.00 | 5,490.00 | 5,612.00 | 5,321.87 | 984,198 |
| 2022-03-29 | 5,590.00 | 5,638.00 | 5,517.00 | 5,550.00 | 5,263.07 | 927,703 |
| 2022-03-28 | 5,597.00 | 5,597.00 | 5,435.00 | 5,516.00 | 5,230.83 | 840,641 |
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.