Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SAP.JSE stock page

Sappi Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-312,301.002,329.002,253.002,268.002,268.001,720,972
2025-10-302,372.002,372.002,319.002,324.002,324.003,669,306
2025-10-292,367.002,422.002,350.002,370.002,370.002,737,495
2025-10-282,350.002,410.002,350.002,375.002,375.002,780,451
2025-10-272,383.002,383.002,318.002,360.002,360.006,414,517
2025-10-242,310.002,391.002,268.002,362.002,362.001,948,312
2025-10-232,250.002,300.002,232.002,300.002,300.001,496,613
2025-10-222,194.002,263.002,153.002,238.002,238.002,820,612
2025-10-212,198.002,198.002,141.002,152.002,152.002,876,131
2025-10-202,079.002,259.002,079.002,181.002,181.004,130,200
2025-10-172,263.502,263.502,075.002,077.002,077.004,591,027
2025-10-162,340.002,359.002,243.002,270.002,270.007,704,878
2025-10-152,285.002,340.002,271.002,340.002,340.003,856,243
2025-10-142,208.002,287.002,199.002,270.002,270.005,696,596
2025-10-132,205.002,225.002,166.002,201.002,201.003,580,980
2025-10-102,090.002,189.002,050.002,165.002,165.006,651,795
2025-10-091,932.002,134.001,880.002,060.002,060.007,131,470
2025-10-082,045.002,048.001,925.001,940.001,940.008,352,574
2025-10-072,101.002,108.002,002.002,033.002,033.0013,862,326
2025-10-062,349.002,349.002,085.002,085.002,085.0014,283,330
2025-10-032,321.002,355.002,297.002,355.002,355.001,792,905
2025-10-022,363.002,370.002,300.002,315.002,315.001,879,370
2025-10-012,257.002,360.002,250.002,333.002,333.002,187,870
2025-09-302,277.002,329.002,237.002,312.002,312.006,032,014
2025-09-292,280.002,319.002,280.002,289.002,289.001,871,258
2025-09-262,322.002,322.002,256.002,276.002,276.001,597,330
2025-09-252,364.002,380.002,299.002,299.002,299.002,359,200
2025-09-232,270.002,368.002,270.002,346.002,346.002,067,354
2025-09-222,330.002,347.002,265.002,272.002,272.002,379,153
2025-09-192,420.002,466.002,305.002,323.002,323.007,321,272
2025-09-182,618.002,618.002,424.002,424.002,424.001,772,431
2025-09-172,630.002,722.002,604.002,613.002,613.001,378,082
2025-09-162,750.002,781.002,638.002,675.002,675.001,528,820
2025-09-152,710.002,780.002,702.002,710.002,710.00749,115
2025-09-122,750.002,794.002,702.002,702.002,702.00685,442
2025-09-112,750.002,788.002,740.002,769.002,769.00624,164
2025-09-102,863.002,863.002,752.002,752.002,752.00602,529
2025-09-092,883.002,925.002,838.002,838.002,838.002,722,759
2025-09-082,910.002,966.002,883.002,883.002,883.00685,850
2025-09-052,992.003,016.002,935.002,935.002,935.001,354,410
2025-09-043,007.003,095.002,975.002,998.002,998.002,025,593
2025-09-033,099.003,099.002,920.003,026.003,026.002,840,031
2025-09-023,069.003,069.002,942.002,972.002,972.002,316,519
2025-09-012,880.003,080.002,880.003,045.003,045.002,430,004
2025-08-292,905.002,965.002,905.002,905.002,905.003,407,100
2025-08-282,880.002,985.002,880.002,949.002,949.001,072,887
2025-08-272,929.002,943.002,867.002,880.002,880.003,001,832
2025-08-262,939.002,974.002,912.002,921.002,921.003,609,409
2025-08-252,892.002,946.002,892.002,923.002,923.001,807,342
2025-08-222,807.002,904.002,807.002,885.002,885.001,343,653
2025-08-212,794.002,833.002,794.002,804.002,804.001,469,657
2025-08-202,789.002,847.002,789.002,801.002,801.00875,457
2025-08-192,844.002,849.002,696.002,827.002,827.001,253,279
2025-08-182,863.002,863.002,727.002,727.002,727.00909,723
2025-08-152,816.002,913.002,816.002,850.002,850.001,530,027
2025-08-142,816.002,871.002,816.002,849.002,849.001,232,005
2025-08-132,826.002,878.002,823.002,865.002,865.001,902,610
2025-08-122,782.002,920.002,782.002,891.002,891.002,174,822
2025-08-112,850.002,915.002,789.002,802.002,802.002,350,494
2025-08-082,700.002,875.002,648.002,838.002,838.003,979,572
← NewerPage 5 of 21 · 1,252 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.