Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,110.00 | 1,125.00 | 1,089.00 | 1,112.00 | 1,112.00 | 1,007,112 |
| 2026-07-21 | 1,093.00 | 1,144.00 | 1,088.00 | 1,098.00 | 1,098.00 | 1,676,014 |
| 2026-07-20 | 1,163.00 | 1,163.00 | 1,097.00 | 1,100.00 | 1,100.00 | 1,680,954 |
| 2026-07-17 | 1,110.00 | 1,174.00 | 1,101.00 | 1,165.00 | 1,165.00 | 2,626,633 |
| 2026-07-16 | 1,082.00 | 1,149.00 | 1,059.00 | 1,109.00 | 1,109.00 | 2,025,283 |
| 2026-07-15 | 1,050.00 | 1,078.00 | 1,028.00 | 1,073.00 | 1,073.00 | 1,934,277 |
| 2026-07-14 | 1,116.00 | 1,116.00 | 1,020.00 | 1,043.00 | 1,043.00 | 4,122,663 |
| 2026-07-13 | 1,114.00 | 1,151.00 | 1,096.00 | 1,113.00 | 1,113.00 | 2,689,318 |
| 2026-07-10 | 1,030.00 | 1,114.00 | 1,024.00 | 1,114.00 | 1,114.00 | 4,849,431 |
| 2026-07-09 | 900.00 | 1,066.00 | 885.00 | 1,033.00 | 1,033.00 | 5,098,161 |
| 2026-07-08 | 890.00 | 906.00 | 864.00 | 900.00 | 900.00 | 2,316,893 |
| 2026-07-07 | 930.00 | 934.00 | 892.00 | 911.00 | 911.00 | 1,646,194 |
| 2026-07-06 | 931.00 | 965.00 | 918.00 | 931.00 | 931.00 | 1,518,942 |
| 2026-07-03 | 986.00 | 986.00 | 948.00 | 959.00 | 959.00 | 895,084 |
| 2026-07-02 | 902.00 | 986.00 | 902.00 | 967.00 | 967.00 | 3,099,235 |
| 2026-07-01 | 912.00 | 937.00 | 888.00 | 918.00 | 918.00 | 5,608,513 |
| 2026-06-30 | 936.00 | 936.00 | 907.00 | 932.00 | 932.00 | 4,533,614 |
| 2026-06-29 | 932.00 | 975.00 | 932.00 | 932.00 | 932.00 | 2,917,818 |
| 2026-06-26 | 1,011.00 | 1,011.00 | 931.00 | 931.00 | 931.00 | 3,649,362 |
| 2026-06-25 | 999.00 | 1,035.00 | 992.00 | 999.00 | 999.00 | 4,234,350 |
| 2026-06-24 | 1,039.00 | 1,040.00 | 1,000.00 | 1,006.00 | 1,006.00 | 3,740,879 |
| 2026-06-23 | 1,040.00 | 1,048.00 | 1,023.00 | 1,029.00 | 1,029.00 | 2,503,119 |
| 2026-06-22 | 1,113.00 | 1,113.00 | 1,035.00 | 1,050.00 | 1,050.00 | 4,726,528 |
| 2026-06-19 | 1,130.00 | 1,170.00 | 1,083.00 | 1,099.00 | 1,099.00 | 7,484,268 |
| 2026-06-18 | 1,096.00 | 1,125.00 | 1,080.00 | 1,120.00 | 1,120.00 | 4,633,464 |
| 2026-06-17 | 1,155.00 | 1,157.00 | 1,035.00 | 1,104.00 | 1,104.00 | 7,799,100 |
| 2026-06-15 | 1,120.00 | 1,172.00 | 1,112.00 | 1,159.00 | 1,159.00 | 5,205,904 |
| 2026-06-12 | 1,126.00 | 1,126.00 | 1,083.00 | 1,100.00 | 1,100.00 | 3,087,228 |
| 2026-06-11 | 1,104.00 | 1,111.00 | 1,078.00 | 1,098.00 | 1,098.00 | 3,525,838 |
| 2026-06-10 | 1,130.00 | 1,148.00 | 1,101.00 | 1,104.00 | 1,104.00 | 5,568,434 |
| 2026-06-09 | 1,141.00 | 1,171.00 | 1,135.00 | 1,135.00 | 1,135.00 | 6,121,927 |
| 2026-06-08 | 1,219.00 | 1,219.00 | 1,141.00 | 1,141.00 | 1,141.00 | 4,327,403 |
| 2026-06-05 | 1,193.00 | 1,237.00 | 1,175.00 | 1,220.00 | 1,220.00 | 7,365,995 |
| 2026-06-04 | 1,213.00 | 1,229.00 | 1,186.00 | 1,196.00 | 1,196.00 | 4,457,046 |
| 2026-06-03 | 1,227.00 | 1,229.00 | 1,196.00 | 1,215.00 | 1,215.00 | 2,925,957 |
| 2026-06-02 | 1,190.00 | 1,231.00 | 1,171.00 | 1,227.00 | 1,227.00 | 2,953,111 |
| 2026-06-01 | 1,239.00 | 1,239.00 | 1,193.00 | 1,194.00 | 1,194.00 | 3,370,799 |
| 2026-05-29 | 1,341.00 | 1,341.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3,937,253 |
| 2026-05-28 | 1,290.00 | 1,350.00 | 1,287.00 | 1,319.00 | 1,319.00 | 3,922,302 |
| 2026-05-27 | 1,283.00 | 1,284.00 | 1,237.00 | 1,268.00 | 1,268.00 | 2,000,843 |
| 2026-05-26 | 1,226.00 | 1,273.00 | 1,218.00 | 1,250.00 | 1,250.00 | 3,550,803 |
| 2026-05-25 | 1,271.00 | 1,271.00 | 1,226.00 | 1,226.00 | 1,226.00 | 3,492,292 |
| 2026-05-22 | 1,346.00 | 1,378.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5,205,205 |
| 2026-05-21 | 1,370.00 | 1,423.00 | 1,340.00 | 1,345.00 | 1,345.00 | 5,133,950 |
| 2026-05-20 | 1,458.00 | 1,473.00 | 1,446.00 | 1,464.00 | 1,464.00 | 1,052,453 |
| 2026-05-19 | 1,488.00 | 1,512.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1,970,483 |
| 2026-05-18 | 1,501.00 | 1,519.00 | 1,463.00 | 1,492.00 | 1,492.00 | 914,736 |
| 2026-05-15 | 1,544.00 | 1,544.00 | 1,423.00 | 1,486.00 | 1,486.00 | 4,165,553 |
| 2026-05-14 | 1,550.00 | 1,560.00 | 1,516.00 | 1,548.00 | 1,548.00 | 1,009,635 |
| 2026-05-13 | 1,544.00 | 1,544.00 | 1,486.00 | 1,509.00 | 1,509.00 | 1,920,670 |
| 2026-05-12 | 1,525.00 | 1,555.00 | 1,487.00 | 1,548.00 | 1,548.00 | 3,508,814 |
| 2026-05-11 | 1,486.00 | 1,548.00 | 1,456.00 | 1,509.00 | 1,509.00 | 2,234,890 |
| 2026-05-08 | 1,425.00 | 1,478.00 | 1,390.00 | 1,470.00 | 1,470.00 | 3,316,976 |
| 2026-05-07 | 1,504.00 | 1,530.00 | 1,373.00 | 1,415.00 | 1,415.00 | 10,146,029 |
| 2026-05-06 | 1,597.50 | 1,661.00 | 1,597.50 | 1,630.00 | 1,630.00 | 2,213,041 |
| 2026-05-05 | 1,672.00 | 1,672.00 | 1,580.00 | 1,605.00 | 1,605.00 | 4,307,674 |
| 2026-05-04 | 1,597.00 | 1,699.00 | 1,597.00 | 1,652.00 | 1,652.00 | 1,683,116 |
| 2026-04-30 | 1,579.00 | 1,642.00 | 1,579.00 | 1,610.00 | 1,610.00 | 2,747,921 |
| 2026-04-29 | 1,555.00 | 1,591.00 | 1,545.00 | 1,581.00 | 1,581.00 | 837,300 |
| 2026-04-28 | 1,597.00 | 1,597.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,416,079 |
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.