Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,597.00 | 1,597.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,416,079 |
| 2026-04-24 | 1,580.00 | 1,626.00 | 1,540.00 | 1,602.00 | 1,602.00 | 1,397,790 |
| 2026-04-23 | 1,660.00 | 1,663.00 | 1,586.00 | 1,586.00 | 1,586.00 | 4,460,336 |
| 2026-04-22 | 1,785.00 | 1,796.00 | 1,665.00 | 1,665.00 | 1,665.00 | 3,488,050 |
| 2026-04-21 | 1,821.00 | 1,821.00 | 1,765.00 | 1,765.00 | 1,765.00 | 744,136 |
| 2026-04-20 | 1,797.00 | 1,861.00 | 1,758.00 | 1,818.00 | 1,818.00 | 1,731,303 |
| 2026-04-17 | 1,747.00 | 1,810.00 | 1,744.00 | 1,797.00 | 1,797.00 | 1,031,962 |
| 2026-04-16 | 1,793.00 | 1,802.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,150,047 |
| 2026-04-15 | 1,807.00 | 1,820.00 | 1,768.00 | 1,793.00 | 1,793.00 | 1,131,085 |
| 2026-04-14 | 1,771.00 | 1,826.00 | 1,768.00 | 1,793.00 | 1,793.00 | 1,505,210 |
| 2026-04-13 | 1,720.00 | 1,807.00 | 1,682.00 | 1,750.00 | 1,750.00 | 3,044,433 |
| 2026-04-10 | 1,691.00 | 1,698.00 | 1,644.00 | 1,688.00 | 1,688.00 | 636,004 |
| 2026-04-09 | 1,686.00 | 1,695.00 | 1,643.00 | 1,653.00 | 1,653.00 | 1,058,561 |
| 2026-04-08 | 1,664.50 | 1,754.00 | 1,664.50 | 1,694.00 | 1,694.00 | 1,305,785 |
| 2026-04-07 | 1,704.00 | 1,726.00 | 1,658.00 | 1,665.00 | 1,665.00 | 1,488,542 |
| 2026-04-02 | 1,670.00 | 1,708.00 | 1,635.00 | 1,704.00 | 1,704.00 | 1,834,449 |
| 2026-04-01 | 1,723.00 | 1,743.00 | 1,646.00 | 1,670.00 | 1,670.00 | 1,543,704 |
| 2026-03-31 | 1,684.00 | 1,734.00 | 1,682.00 | 1,687.00 | 1,687.00 | 1,815,612 |
| 2026-03-30 | 1,685.00 | 1,719.00 | 1,650.00 | 1,682.00 | 1,682.00 | 1,425,876 |
| 2026-03-27 | 1,731.00 | 1,731.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1,587,693 |
| 2026-03-26 | 1,765.00 | 1,765.00 | 1,695.00 | 1,710.00 | 1,710.00 | 1,468,172 |
| 2026-03-25 | 1,685.00 | 1,787.00 | 1,673.00 | 1,747.00 | 1,747.00 | 1,424,913 |
| 2026-03-24 | 1,652.00 | 1,726.00 | 1,652.00 | 1,679.00 | 1,679.00 | 1,805,790 |
| 2026-03-23 | 1,763.00 | 1,765.00 | 1,621.00 | 1,723.00 | 1,723.00 | 3,464,268 |
| 2026-03-20 | 1,841.00 | 1,870.00 | 1,741.00 | 1,762.00 | 1,762.00 | 4,616,976 |
| 2026-03-19 | 1,850.00 | 1,866.00 | 1,748.00 | 1,842.00 | 1,842.00 | 4,682,341 |
| 2026-03-18 | 1,744.00 | 1,835.00 | 1,711.00 | 1,812.00 | 1,812.00 | 2,341,840 |
| 2026-03-17 | 1,729.00 | 1,768.00 | 1,697.00 | 1,740.00 | 1,740.00 | 3,664,811 |
| 2026-03-16 | 1,706.00 | 1,739.00 | 1,693.00 | 1,700.00 | 1,700.00 | 3,580,061 |
| 2026-03-13 | 1,655.00 | 1,708.00 | 1,645.00 | 1,706.00 | 1,706.00 | 2,336,004 |
| 2026-03-12 | 1,655.00 | 1,707.00 | 1,627.00 | 1,684.00 | 1,684.00 | 2,664,280 |
| 2026-03-11 | 1,749.00 | 1,762.00 | 1,661.00 | 1,665.00 | 1,665.00 | 2,795,247 |
| 2026-03-10 | 1,620.00 | 1,750.00 | 1,620.00 | 1,727.00 | 1,727.00 | 4,901,624 |
| 2026-03-09 | 1,540.00 | 1,651.00 | 1,500.00 | 1,615.00 | 1,615.00 | 3,918,972 |
| 2026-03-06 | 1,602.00 | 1,636.00 | 1,564.00 | 1,566.00 | 1,566.00 | 2,067,439 |
| 2026-03-05 | 1,619.00 | 1,661.00 | 1,619.00 | 1,624.00 | 1,624.00 | 1,007,110 |
| 2026-03-04 | 1,630.00 | 1,630.00 | 1,575.00 | 1,606.00 | 1,606.00 | 2,140,482 |
| 2026-03-03 | 1,690.00 | 1,690.00 | 1,586.00 | 1,586.00 | 1,586.00 | 3,035,794 |
| 2026-03-02 | 1,695.00 | 1,719.00 | 1,663.00 | 1,693.00 | 1,693.00 | 1,832,075 |
| 2026-02-27 | 1,641.00 | 1,728.00 | 1,633.00 | 1,695.00 | 1,695.00 | 2,631,733 |
| 2026-02-26 | 1,672.00 | 1,693.00 | 1,637.00 | 1,637.00 | 1,637.00 | 2,592,584 |
| 2026-02-25 | 1,716.00 | 1,725.00 | 1,656.00 | 1,671.00 | 1,671.00 | 3,597,697 |
| 2026-02-24 | 1,730.00 | 1,776.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,944,032 |
| 2026-02-23 | 1,794.00 | 1,823.00 | 1,750.00 | 1,765.00 | 1,765.00 | 2,330,053 |
| 2026-02-20 | 1,715.00 | 1,792.00 | 1,715.00 | 1,790.00 | 1,790.00 | 2,597,759 |
| 2026-02-19 | 1,661.00 | 1,715.00 | 1,640.00 | 1,715.00 | 1,715.00 | 2,131,634 |
| 2026-02-18 | 1,656.00 | 1,700.00 | 1,636.00 | 1,667.00 | 1,667.00 | 1,355,974 |
| 2026-02-17 | 1,714.00 | 1,725.00 | 1,632.00 | 1,656.00 | 1,656.00 | 3,156,891 |
| 2026-02-16 | 1,766.00 | 1,804.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,020,768 |
| 2026-02-13 | 1,725.00 | 1,782.00 | 1,694.00 | 1,751.00 | 1,751.00 | 1,889,734 |
| 2026-02-12 | 1,739.00 | 1,752.00 | 1,707.00 | 1,716.00 | 1,716.00 | 1,961,818 |
| 2026-02-11 | 1,784.00 | 1,796.00 | 1,709.00 | 1,735.00 | 1,735.00 | 6,192,731 |
| 2026-02-10 | 1,786.00 | 1,827.00 | 1,768.00 | 1,800.00 | 1,800.00 | 2,420,615 |
| 2026-02-09 | 1,863.00 | 1,866.00 | 1,792.00 | 1,792.00 | 1,792.00 | 4,267,562 |
| 2026-02-06 | 1,865.00 | 1,904.00 | 1,821.00 | 1,866.00 | 1,866.00 | 2,666,143 |
| 2026-02-05 | 1,970.00 | 1,971.00 | 1,808.00 | 1,860.00 | 1,860.00 | 6,225,927 |
| 2026-02-04 | 1,900.00 | 2,039.00 | 1,756.00 | 1,940.00 | 1,940.00 | 9,683,426 |
| 2026-02-03 | 1,913.00 | 1,913.00 | 1,833.00 | 1,872.00 | 1,872.00 | 3,619,939 |
| 2026-02-02 | 1,800.00 | 1,926.00 | 1,761.00 | 1,873.00 | 1,873.00 | 4,164,086 |
| 2026-01-30 | 1,871.00 | 1,891.00 | 1,794.00 | 1,794.00 | 1,794.00 | 4,469,588 |
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.