Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SAP.JSE stock page

Sappi Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-304,637.004,684.004,616.004,647.004,406.76153,772
2021-12-294,551.004,662.004,551.004,643.004,402.96563,901
2021-12-284,591.004,678.004,511.004,640.004,400.12253,094
2021-12-244,565.004,616.004,453.004,518.004,284.4383,992
2021-12-234,565.004,565.004,467.004,487.004,255.03536,036
2021-12-224,500.004,502.004,450.004,491.004,258.82169,646
2021-12-214,401.004,524.004,401.004,426.004,197.18415,663
2021-12-204,401.004,479.004,339.004,404.004,176.32596,324
2021-12-174,450.004,584.004,450.004,500.004,267.361,944,689
2021-12-154,619.004,620.004,442.004,450.004,219.942,229,770
2021-12-144,581.004,581.004,417.004,537.004,302.441,089,314
2021-12-134,506.004,580.004,399.004,417.004,188.651,684,479
2021-12-104,500.004,583.004,500.004,507.004,273.99834,110
2021-12-094,500.004,546.004,425.004,513.004,279.681,077,492
2021-12-084,646.004,650.004,482.004,506.004,273.05930,524
2021-12-074,501.004,598.004,500.004,536.004,301.502,134,241
2021-12-064,550.004,662.004,495.004,502.004,269.252,254,203
2021-12-034,601.004,918.004,593.004,696.004,453.223,847,075
2021-12-024,481.004,679.004,481.004,670.004,428.572,437,218
2021-12-014,500.004,656.004,417.004,604.004,365.982,760,735
2021-11-304,250.004,495.004,250.004,473.004,241.755,519,148
2021-11-294,108.004,361.004,099.004,300.004,077.702,299,258
2021-11-264,151.004,311.004,100.004,116.003,903.21674,471
2021-11-254,345.004,431.004,256.004,362.004,136.491,091,306
2021-11-244,225.004,350.004,210.004,335.004,110.891,054,468
2021-11-234,079.004,240.004,079.004,240.004,020.801,815,432
2021-11-224,030.004,144.004,030.004,080.003,869.07838,591
2021-11-194,199.004,199.004,026.004,042.003,833.031,534,024
2021-11-184,160.004,220.004,099.004,158.003,943.04728,705
2021-11-174,240.004,303.004,210.004,230.004,011.321,042,828
2021-11-164,116.004,256.004,113.004,235.004,016.061,384,911
2021-11-154,150.004,225.004,060.004,095.003,883.291,073,935
2021-11-124,087.004,226.004,015.004,200.003,982.873,049,856
2021-11-114,393.004,613.003,785.004,079.003,868.128,568,992
2021-11-104,473.004,477.004,233.004,338.004,113.731,514,041
2021-11-094,489.004,600.004,395.004,500.004,267.36975,585
2021-11-084,665.004,712.004,484.004,487.004,255.03867,444
2021-11-054,521.004,755.004,498.004,684.004,441.842,894,603
2021-11-044,602.004,619.004,502.004,506.004,273.05560,001
2021-11-034,450.004,600.004,450.004,566.004,329.94973,415
2021-11-024,610.004,731.004,454.004,458.004,227.532,979,935
2021-10-294,697.004,700.004,611.004,663.004,421.931,707,441
2021-10-284,741.004,741.004,598.004,671.004,429.521,444,682
2021-10-274,590.004,737.004,509.004,578.004,341.322,497,056
2021-10-264,449.004,615.004,328.004,612.004,373.576,050,942
2021-10-254,300.004,387.004,224.004,365.004,139.341,133,403
2021-10-224,200.004,261.004,181.004,225.004,006.57930,747
2021-10-214,117.004,240.004,077.004,199.003,981.921,157,557
2021-10-204,237.004,237.004,140.004,198.003,980.971,213,448
← NewerPage 21 of 21 · 1,249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-01-11267.2815 ZAC
2019-01-09245.3399 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.