Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SAP.JSE stock page

Sappi Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-282,165.002,171.001,970.001,999.001,999.004,068,484
2026-01-272,201.002,218.002,164.002,164.002,164.001,895,938
2026-01-262,254.002,277.002,207.002,207.002,207.001,548,650
2026-01-232,281.002,281.002,174.002,235.002,235.002,369,584
2026-01-222,351.002,381.002,269.002,269.002,269.003,093,073
2026-01-212,343.002,410.002,290.002,290.002,290.002,129,452
2026-01-202,407.002,427.002,304.002,327.002,327.002,318,289
2026-01-192,387.002,425.002,335.002,400.002,400.002,125,767
2026-01-162,421.002,447.002,368.002,382.002,382.004,093,213
2026-01-152,510.002,542.002,385.002,385.002,385.002,133,645
2026-01-142,507.002,547.002,468.002,526.002,526.00523,568
2026-01-132,519.002,596.002,487.002,523.002,523.001,147,608
2026-01-122,628.002,628.002,465.002,465.002,465.001,752,311
2026-01-092,423.002,624.002,423.002,624.002,624.002,510,054
2026-01-082,524.002,524.002,385.002,401.002,401.001,254,348
2026-01-072,472.002,567.002,437.002,505.002,505.00967,006
2026-01-062,403.002,488.002,403.002,481.002,481.003,070,138
2026-01-052,501.002,501.002,400.002,426.002,426.001,532,272
2026-01-022,455.002,482.002,400.002,480.002,480.00512,068
2025-12-312,523.002,538.002,444.002,455.002,455.001,661,708
2025-12-302,453.002,509.002,453.002,505.002,505.00866,821
2025-12-292,478.002,478.002,403.002,437.002,437.00743,281
2025-12-242,524.002,540.002,459.002,475.002,475.00534,381
2025-12-232,338.002,522.002,338.002,522.002,522.001,873,511
2025-12-222,395.002,412.002,285.002,351.002,351.001,646,410
2025-12-192,352.002,424.002,352.002,389.002,389.004,752,367
2025-12-182,317.002,425.002,313.002,384.002,384.002,038,233
2025-12-172,318.002,349.002,280.002,342.002,342.00894,372
2025-12-152,247.002,343.002,247.002,318.002,318.001,910,268
2025-12-122,352.002,357.002,250.002,273.002,273.002,174,388
2025-12-112,324.002,344.002,255.002,344.002,344.001,742,362
2025-12-102,337.002,337.002,222.002,267.002,267.002,040,426
2025-12-092,445.002,450.002,292.002,295.002,295.003,255,736
2025-12-082,430.002,452.002,379.002,445.002,445.003,882,982
2025-12-052,420.002,445.002,352.002,445.002,445.003,605,828
2025-12-042,192.002,426.002,106.002,399.002,399.005,442,205
2025-12-032,197.002,197.002,143.002,169.002,169.00969,942
2025-12-022,171.002,183.002,124.002,138.002,138.001,584,934
2025-12-012,275.002,275.002,137.002,137.002,137.001,721,586
2025-11-282,240.002,280.002,227.002,231.002,231.001,308,465
2025-11-272,332.002,332.002,223.002,233.002,233.002,399,325
2025-11-262,270.002,410.002,270.002,323.002,323.002,399,176
2025-11-252,223.002,271.002,190.002,251.002,251.001,173,374
2025-11-242,152.002,225.002,139.002,210.002,210.002,267,342
2025-11-212,147.002,164.002,112.002,143.002,143.001,994,323
2025-11-202,200.002,215.002,139.002,145.002,145.002,216,117
2025-11-192,105.002,178.002,105.002,145.002,145.001,847,050
2025-11-182,256.002,256.002,108.002,108.002,108.003,320,527
2025-11-172,235.002,275.002,235.002,258.002,258.001,126,326
2025-11-142,289.002,289.002,220.002,270.002,270.001,935,271
2025-11-132,309.002,363.002,270.002,318.002,318.001,687,487
2025-11-122,230.002,310.002,210.002,279.002,279.005,569,362
2025-11-112,233.002,281.002,202.002,221.002,221.002,906,424
2025-11-102,331.002,331.002,232.002,232.002,232.002,491,970
2025-11-072,400.002,400.002,216.002,250.002,250.002,430,383
2025-11-062,201.002,567.002,201.002,400.002,400.004,941,393
2025-11-052,289.002,302.002,226.002,302.002,302.001,104,937
2025-11-042,200.002,267.002,177.002,244.002,244.001,329,413
2025-11-032,296.002,315.002,204.002,215.002,215.003,601,540
2025-10-312,301.002,329.002,253.002,268.002,268.001,720,972
← NewerPage 4 of 5 · 249 trading daysOlder →

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.