Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2,723.00 | 2,745.00 | 2,500.00 | 2,670.00 | 2,670.00 | 3,848,005 |
| 2025-08-06 | 2,700.00 | 2,741.00 | 2,674.00 | 2,696.00 | 2,696.00 | 2,039,639 |
| 2025-08-05 | 2,656.00 | 2,681.00 | 2,625.00 | 2,663.00 | 2,663.00 | 1,060,723 |
| 2025-08-04 | 2,750.00 | 2,762.00 | 2,655.00 | 2,678.00 | 2,678.00 | 1,933,559 |
| 2025-08-01 | 2,750.00 | 2,782.00 | 2,681.00 | 2,757.00 | 2,757.00 | 3,614,751 |
| 2025-07-31 | 2,799.00 | 2,803.00 | 2,713.00 | 2,759.00 | 2,759.00 | 8,928,955 |
| 2025-07-30 | 2,854.00 | 2,863.00 | 2,795.00 | 2,825.00 | 2,825.00 | 4,582,971 |
| 2025-07-29 | 2,899.00 | 2,921.00 | 2,841.00 | 2,850.00 | 2,850.00 | 2,869,606 |
| 2025-07-28 | 2,912.00 | 2,942.00 | 2,882.00 | 2,902.00 | 2,902.00 | 2,132,806 |
| 2025-07-25 | 2,940.00 | 2,940.00 | 2,845.00 | 2,888.00 | 2,888.00 | 2,420,904 |
| 2025-07-24 | 2,910.00 | 2,954.00 | 2,879.00 | 2,938.00 | 2,938.00 | 3,235,062 |
| 2025-07-23 | 2,802.00 | 2,888.00 | 2,801.00 | 2,875.00 | 2,875.00 | 1,986,963 |
| 2025-07-22 | 2,845.00 | 2,875.00 | 2,792.00 | 2,800.00 | 2,800.00 | 4,861,041 |
| 2025-07-21 | 2,900.00 | 3,009.00 | 2,834.00 | 2,852.00 | 2,852.00 | 2,307,898 |
| 2025-07-18 | 2,976.00 | 2,976.00 | 2,903.00 | 2,911.00 | 2,911.00 | 3,593,685 |
| 2025-07-17 | 2,968.00 | 2,969.00 | 2,889.00 | 2,956.00 | 2,956.00 | 988,273 |
| 2025-07-16 | 2,887.00 | 2,957.00 | 2,862.00 | 2,957.00 | 2,957.00 | 430,076 |
| 2025-07-15 | 2,844.00 | 2,887.00 | 2,841.00 | 2,873.00 | 2,873.00 | 823,494 |
| 2025-07-14 | 2,922.00 | 2,940.00 | 2,845.00 | 2,846.00 | 2,846.00 | 1,733,461 |
| 2025-07-11 | 2,950.00 | 2,950.00 | 2,864.00 | 2,916.00 | 2,916.00 | 2,239,122 |
| 2025-07-10 | 2,930.00 | 2,989.00 | 2,852.00 | 2,934.00 | 2,934.00 | 1,678,741 |
| 2025-07-09 | 2,918.00 | 2,938.00 | 2,821.00 | 2,854.00 | 2,854.00 | 2,185,108 |
| 2025-07-08 | 2,882.00 | 2,915.00 | 2,846.50 | 2,902.00 | 2,902.00 | 1,744,752 |
| 2025-07-07 | 2,916.00 | 2,956.00 | 2,822.00 | 2,831.00 | 2,831.00 | 1,680,666 |
| 2025-07-04 | 3,001.00 | 3,001.00 | 2,890.00 | 2,915.00 | 2,915.00 | 4,864,031 |
| 2025-07-03 | 3,002.00 | 3,072.00 | 3,000.00 | 3,017.00 | 3,017.00 | 1,890,448 |
| 2025-07-02 | 2,950.00 | 3,016.00 | 2,903.00 | 3,006.00 | 3,006.00 | 1,834,424 |
| 2025-07-01 | 2,979.00 | 3,008.00 | 2,940.00 | 2,952.00 | 2,952.00 | 1,130,496 |
| 2025-06-30 | 2,990.00 | 3,046.00 | 2,945.00 | 2,976.00 | 2,976.00 | 2,794,589 |
| 2025-06-27 | 3,113.00 | 3,119.00 | 2,945.00 | 3,000.00 | 3,000.00 | 3,918,825 |
| 2025-06-26 | 3,130.00 | 3,164.00 | 3,066.00 | 3,117.00 | 3,117.00 | 2,132,978 |
| 2025-06-25 | 3,126.00 | 3,174.00 | 3,020.00 | 3,065.00 | 3,065.00 | 3,437,572 |
| 2025-06-24 | 3,050.00 | 3,158.00 | 3,050.00 | 3,116.00 | 3,116.00 | 1,818,026 |
| 2025-06-23 | 3,067.00 | 3,121.00 | 2,990.00 | 3,034.00 | 3,034.00 | 1,432,419 |
| 2025-06-20 | 3,065.00 | 3,123.00 | 3,064.00 | 3,067.00 | 3,067.00 | 4,228,805 |
| 2025-06-19 | 3,027.00 | 3,118.00 | 3,027.00 | 3,071.00 | 3,071.00 | 1,164,260 |
| 2025-06-18 | 3,031.00 | 3,059.00 | 3,000.00 | 3,019.00 | 3,019.00 | 2,266,617 |
| 2025-06-17 | 3,039.00 | 3,122.00 | 3,039.00 | 3,078.00 | 3,078.00 | 2,334,677 |
| 2025-06-13 | 3,218.00 | 3,218.00 | 3,031.00 | 3,039.00 | 3,039.00 | 3,436,092 |
| 2025-06-12 | 3,317.00 | 3,318.00 | 3,162.00 | 3,205.00 | 3,205.00 | 1,794,355 |
| 2025-06-11 | 3,350.00 | 3,366.00 | 3,295.00 | 3,340.00 | 3,340.00 | 710,189 |
| 2025-06-10 | 3,371.00 | 3,386.00 | 3,277.00 | 3,319.00 | 3,319.00 | 1,343,673 |
| 2025-06-09 | 3,398.00 | 3,431.00 | 3,350.00 | 3,377.00 | 3,377.00 | 1,145,910 |
| 2025-06-06 | 3,383.00 | 3,399.00 | 3,314.00 | 3,399.00 | 3,399.00 | 1,927,636 |
| 2025-06-05 | 3,318.00 | 3,374.50 | 3,268.00 | 3,368.00 | 3,368.00 | 2,663,756 |
| 2025-06-04 | 3,299.00 | 3,429.00 | 3,261.00 | 3,300.00 | 3,300.00 | 2,460,527 |
| 2025-06-03 | 3,363.00 | 3,414.00 | 3,300.00 | 3,403.00 | 3,403.00 | 2,939,160 |
| 2025-06-02 | 3,474.00 | 3,474.00 | 3,310.00 | 3,354.00 | 3,354.00 | 6,487,000 |
| 2025-05-30 | 3,342.00 | 3,472.00 | 3,333.00 | 3,453.00 | 3,453.00 | 3,669,143 |
| 2025-05-29 | 3,355.00 | 3,390.00 | 3,326.00 | 3,342.00 | 3,342.00 | 2,076,165 |
| 2025-05-28 | 3,305.00 | 3,348.00 | 3,290.00 | 3,304.00 | 3,304.00 | 4,085,396 |
| 2025-05-27 | 3,275.00 | 3,329.00 | 3,275.00 | 3,310.00 | 3,310.00 | 528,283 |
| 2025-05-26 | 3,249.00 | 3,358.00 | 3,249.00 | 3,292.00 | 3,292.00 | 826,669 |
| 2025-05-23 | 3,300.00 | 3,361.00 | 3,238.00 | 3,248.00 | 3,248.00 | 2,353,327 |
| 2025-05-22 | 3,299.00 | 3,404.00 | 3,299.00 | 3,352.00 | 3,352.00 | 3,182,220 |
| 2025-05-21 | 3,300.00 | 3,367.00 | 3,279.00 | 3,313.00 | 3,313.00 | 2,307,885 |
| 2025-05-20 | 3,227.00 | 3,354.00 | 3,227.00 | 3,343.00 | 3,343.00 | 3,453,343 |
| 2025-05-19 | 3,269.00 | 3,283.00 | 3,165.00 | 3,250.00 | 3,250.00 | 1,575,472 |
| 2025-05-16 | 3,301.00 | 3,353.00 | 3,199.00 | 3,199.00 | 3,199.00 | 2,458,849 |
| 2025-05-15 | 3,285.00 | 3,340.00 | 3,270.00 | 3,331.00 | 3,331.00 | 2,533,390 |
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.