Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 5,353.00 | 5,565.00 | 5,325.00 | 5,484.00 | 5,200.49 | 1,437,361 |
| 2022-03-24 | 5,467.00 | 5,467.00 | 5,307.00 | 5,350.00 | 5,073.41 | 1,221,139 |
| 2022-03-23 | 5,484.00 | 5,515.00 | 5,370.00 | 5,425.00 | 5,144.54 | 1,324,748 |
| 2022-03-22 | 5,198.00 | 5,596.00 | 5,198.00 | 5,466.00 | 5,183.42 | 1,421,695 |
| 2022-03-18 | 5,177.00 | 5,422.00 | 5,133.00 | 5,422.00 | 5,141.69 | 5,689,529 |
| 2022-03-17 | 5,206.00 | 5,281.00 | 5,064.00 | 5,156.00 | 4,889.44 | 1,757,271 |
| 2022-03-16 | 5,200.00 | 5,315.00 | 5,017.00 | 5,168.00 | 4,900.82 | 1,639,432 |
| 2022-03-15 | 5,090.00 | 5,190.00 | 4,939.00 | 5,120.00 | 4,855.30 | 2,967,205 |
| 2022-03-14 | 5,185.00 | 5,400.00 | 4,999.00 | 5,235.00 | 4,964.36 | 2,634,010 |
| 2022-03-11 | 4,872.00 | 5,196.00 | 4,872.00 | 5,185.00 | 4,916.94 | 2,208,564 |
| 2022-03-10 | 4,775.00 | 4,978.00 | 4,719.00 | 4,970.00 | 4,713.06 | 1,833,440 |
| 2022-03-09 | 4,371.00 | 4,747.00 | 4,274.00 | 4,718.00 | 4,474.09 | 2,881,337 |
| 2022-03-08 | 4,584.00 | 4,584.00 | 4,240.00 | 4,450.00 | 4,219.94 | 3,661,499 |
| 2022-03-07 | 4,800.00 | 4,800.00 | 4,377.00 | 4,687.00 | 4,444.69 | 1,940,525 |
| 2022-03-04 | 5,145.00 | 5,145.00 | 4,751.00 | 4,809.00 | 4,560.38 | 2,693,828 |
| 2022-03-03 | 4,997.00 | 5,224.00 | 4,953.00 | 5,153.00 | 4,886.60 | 1,853,951 |
| 2022-03-02 | 5,062.00 | 5,062.00 | 4,809.00 | 4,938.00 | 4,682.71 | 2,378,048 |
| 2022-03-01 | 5,115.00 | 5,118.00 | 4,958.00 | 4,975.00 | 4,717.80 | 1,000,060 |
| 2022-02-28 | 5,210.00 | 5,210.00 | 5,060.00 | 5,092.00 | 4,828.75 | 1,531,089 |
| 2022-02-25 | 5,000.00 | 5,113.00 | 4,998.00 | 5,089.00 | 4,825.91 | 2,056,817 |
| 2022-02-24 | 5,002.00 | 5,196.00 | 5,002.00 | 5,053.00 | 4,791.77 | 1,912,214 |
| 2022-02-23 | 5,227.00 | 5,255.00 | 5,152.00 | 5,216.00 | 4,946.34 | 668,314 |
| 2022-02-22 | 5,186.00 | 5,277.00 | 5,050.00 | 5,233.00 | 4,962.46 | 1,070,927 |
| 2022-02-21 | 5,400.00 | 5,470.00 | 5,171.00 | 5,194.00 | 4,925.48 | 1,161,247 |
| 2022-02-18 | 5,375.00 | 5,399.00 | 5,219.00 | 5,386.00 | 5,107.55 | 1,235,347 |
| 2022-02-17 | 5,230.00 | 5,460.00 | 5,230.00 | 5,375.00 | 5,097.12 | 1,574,679 |
| 2022-02-16 | 5,395.00 | 5,430.00 | 5,274.00 | 5,306.00 | 5,031.69 | 2,211,901 |
| 2022-02-15 | 5,498.00 | 5,532.00 | 5,186.00 | 5,388.00 | 5,109.45 | 2,390,594 |
| 2022-02-14 | 5,500.00 | 5,529.00 | 5,367.00 | 5,474.00 | 5,191.00 | 1,699,835 |
| 2022-02-11 | 5,445.00 | 5,650.00 | 5,404.00 | 5,500.00 | 5,215.66 | 4,800,097 |
| 2022-02-10 | 5,120.00 | 5,502.00 | 5,106.00 | 5,425.00 | 5,144.54 | 11,001,989 |
| 2022-02-09 | 5,051.00 | 5,449.00 | 4,950.00 | 5,191.00 | 4,922.63 | 13,154,383 |
| 2022-02-08 | 4,425.00 | 4,550.00 | 4,393.00 | 4,525.00 | 4,291.06 | 1,600,051 |
| 2022-02-07 | 4,303.00 | 4,415.00 | 4,303.00 | 4,360.00 | 4,134.59 | 1,595,078 |
| 2022-02-04 | 4,303.00 | 4,394.00 | 4,281.00 | 4,285.00 | 4,063.47 | 1,417,599 |
| 2022-02-03 | 4,317.00 | 4,480.00 | 4,317.00 | 4,384.00 | 4,157.35 | 2,879,004 |
| 2022-02-02 | 4,390.00 | 4,428.00 | 4,316.00 | 4,384.00 | 4,157.35 | 887,542 |
| 2022-02-01 | 4,271.00 | 4,387.00 | 4,245.00 | 4,365.00 | 4,139.34 | 1,279,485 |
| 2022-01-31 | 4,216.00 | 4,313.00 | 4,170.00 | 4,276.00 | 4,054.94 | 806,304 |
| 2022-01-28 | 4,200.00 | 4,263.00 | 4,166.00 | 4,241.00 | 4,021.75 | 660,402 |
| 2022-01-27 | 4,157.00 | 4,293.00 | 4,149.00 | 4,232.00 | 4,013.21 | 1,327,230 |
| 2022-01-26 | 4,218.00 | 4,239.00 | 4,114.00 | 4,224.00 | 4,005.63 | 1,267,199 |
| 2022-01-25 | 4,045.00 | 4,161.00 | 4,045.00 | 4,108.00 | 3,895.62 | 1,315,318 |
| 2022-01-24 | 4,215.00 | 4,232.00 | 4,028.00 | 4,028.00 | 3,819.76 | 2,039,284 |
| 2022-01-21 | 4,290.00 | 4,290.00 | 4,177.00 | 4,196.00 | 3,979.07 | 3,104,560 |
| 2022-01-20 | 4,393.00 | 4,393.00 | 4,266.00 | 4,290.00 | 4,068.21 | 1,047,040 |
| 2022-01-19 | 4,502.00 | 4,509.00 | 4,259.00 | 4,350.00 | 4,125.11 | 2,060,875 |
| 2022-01-18 | 4,629.00 | 4,675.00 | 4,477.00 | 4,485.00 | 4,253.13 | 1,213,329 |
| 2022-01-17 | 4,655.00 | 4,725.00 | 4,582.00 | 4,629.00 | 4,389.69 | 2,518,233 |
| 2022-01-14 | 4,750.00 | 4,814.00 | 4,658.00 | 4,704.00 | 4,460.81 | 630,528 |
| 2022-01-13 | 4,684.00 | 4,893.00 | 4,664.00 | 4,836.00 | 4,585.99 | 1,192,409 |
| 2022-01-12 | 4,580.00 | 4,682.00 | 4,580.00 | 4,631.00 | 4,391.58 | 3,001,663 |
| 2022-01-11 | 4,559.00 | 4,601.00 | 4,452.00 | 4,580.00 | 4,343.22 | 1,469,226 |
| 2022-01-10 | 4,520.00 | 4,642.00 | 4,450.00 | 4,560.00 | 4,324.25 | 869,056 |
| 2022-01-07 | 4,500.00 | 4,631.00 | 4,500.00 | 4,521.00 | 4,287.27 | 316,448 |
| 2022-01-06 | 4,699.00 | 4,699.00 | 4,529.00 | 4,625.00 | 4,385.89 | 428,904 |
| 2022-01-05 | 4,559.00 | 4,700.00 | 4,559.00 | 4,627.00 | 4,387.79 | 538,850 |
| 2022-01-04 | 4,799.00 | 4,799.00 | 4,558.00 | 4,600.00 | 4,362.19 | 720,657 |
| 2022-01-03 | 4,700.00 | 4,830.00 | 4,599.00 | 4,749.00 | 4,503.48 | 439,290 |
| 2021-12-31 | 4,647.00 | 4,685.00 | 4,566.00 | 4,566.00 | 4,329.94 | 521,535 |
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.