Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3,224.00 | 3,362.00 | 3,224.00 | 3,308.00 | 3,308.00 | 4,889,101 |
| 2025-05-13 | 3,145.00 | 3,264.00 | 3,123.00 | 3,227.00 | 3,227.00 | 3,433,445 |
| 2025-05-12 | 3,145.00 | 3,145.00 | 3,051.00 | 3,127.00 | 3,127.00 | 4,053,131 |
| 2025-05-09 | 3,000.00 | 3,177.00 | 2,938.00 | 3,065.00 | 3,065.00 | 5,120,552 |
| 2025-05-08 | 3,181.00 | 3,181.00 | 2,702.00 | 2,994.00 | 2,994.00 | 7,443,017 |
| 2025-05-07 | 3,310.00 | 3,369.00 | 3,267.00 | 3,288.00 | 3,288.00 | 3,584,367 |
| 2025-05-06 | 3,435.00 | 3,435.00 | 3,216.00 | 3,264.00 | 3,264.00 | 1,905,084 |
| 2025-05-05 | 3,439.00 | 3,530.00 | 3,384.00 | 3,391.00 | 3,391.00 | 2,085,279 |
| 2025-05-02 | 3,426.00 | 3,546.00 | 3,426.00 | 3,440.00 | 3,440.00 | 965,261 |
| 2025-04-30 | 3,474.00 | 3,516.00 | 3,414.00 | 3,476.00 | 3,476.00 | 1,400,915 |
| 2025-04-29 | 3,480.00 | 3,540.00 | 3,446.00 | 3,448.00 | 3,448.00 | 707,769 |
| 2025-04-25 | 3,574.00 | 3,574.00 | 3,490.00 | 3,498.00 | 3,498.00 | 987,113 |
| 2025-04-24 | 3,540.00 | 3,580.00 | 3,434.00 | 3,532.00 | 3,532.00 | 2,083,315 |
| 2025-04-23 | 3,590.00 | 3,645.00 | 3,477.00 | 3,502.00 | 3,502.00 | 1,209,153 |
| 2025-04-22 | 3,596.00 | 3,619.00 | 3,513.00 | 3,535.00 | 3,535.00 | 3,698,206 |
| 2025-04-17 | 3,600.00 | 3,637.00 | 3,545.00 | 3,605.00 | 3,605.00 | 966,982 |
| 2025-04-16 | 3,573.00 | 3,669.00 | 3,563.00 | 3,609.00 | 3,609.00 | 1,263,521 |
| 2025-04-15 | 3,506.00 | 3,583.00 | 3,506.00 | 3,583.00 | 3,583.00 | 1,935,048 |
| 2025-04-14 | 3,466.00 | 3,558.00 | 3,466.00 | 3,535.00 | 3,535.00 | 1,939,529 |
| 2025-04-11 | 3,500.00 | 3,500.00 | 3,370.00 | 3,465.00 | 3,465.00 | 4,235,990 |
| 2025-04-10 | 3,500.00 | 3,635.00 | 3,390.00 | 3,400.00 | 3,400.00 | 5,131,781 |
| 2025-04-09 | 3,347.00 | 3,376.00 | 3,277.00 | 3,323.00 | 3,323.00 | 5,276,652 |
| 2025-04-08 | 3,240.00 | 3,478.00 | 3,170.00 | 3,411.00 | 3,411.00 | 3,776,763 |
| 2025-04-07 | 2,968.00 | 3,304.00 | 2,788.00 | 3,239.00 | 3,239.00 | 4,104,670 |
| 2025-04-04 | 3,386.00 | 3,386.00 | 3,052.00 | 3,085.00 | 3,085.00 | 3,675,650 |
| 2025-04-03 | 3,600.00 | 3,606.00 | 3,396.00 | 3,429.00 | 3,429.00 | 3,125,335 |
| 2025-04-02 | 3,621.00 | 3,646.00 | 3,565.00 | 3,606.00 | 3,606.00 | 3,027,655 |
| 2025-04-01 | 3,649.00 | 3,724.00 | 3,606.00 | 3,620.00 | 3,620.00 | 2,406,596 |
| 2025-03-31 | 3,800.00 | 3,801.00 | 3,588.00 | 3,619.00 | 3,619.00 | 4,491,361 |
| 2025-03-28 | 3,800.00 | 3,838.00 | 3,729.00 | 3,759.00 | 3,759.00 | 2,436,169 |
| 2025-03-27 | 3,977.00 | 3,977.00 | 3,730.00 | 3,801.00 | 3,801.00 | 4,061,523 |
| 2025-03-26 | 3,925.00 | 4,015.00 | 3,902.00 | 3,961.00 | 3,961.00 | 1,281,498 |
| 2025-03-25 | 4,085.00 | 4,088.00 | 3,927.00 | 3,956.00 | 3,956.00 | 2,791,387 |
| 2025-03-24 | 4,164.00 | 4,175.00 | 4,035.00 | 4,082.00 | 4,082.00 | 1,851,175 |
| 2025-03-20 | 4,214.00 | 4,224.00 | 4,100.00 | 4,161.00 | 4,161.00 | 3,242,614 |
| 2025-03-19 | 4,184.00 | 4,247.50 | 4,147.00 | 4,187.00 | 4,187.00 | 1,106,060 |
| 2025-03-18 | 4,169.00 | 4,231.00 | 4,131.00 | 4,142.00 | 4,142.00 | 785,923 |
| 2025-03-17 | 4,190.00 | 4,204.00 | 4,142.00 | 4,168.00 | 4,168.00 | 582,092 |
| 2025-03-14 | 4,095.00 | 4,206.00 | 4,091.00 | 4,165.00 | 4,165.00 | 829,831 |
| 2025-03-13 | 4,168.00 | 4,231.00 | 4,098.00 | 4,114.00 | 4,114.00 | 539,282 |
| 2025-03-12 | 4,244.00 | 4,260.00 | 4,141.00 | 4,213.00 | 4,213.00 | 760,593 |
| 2025-03-11 | 4,215.00 | 4,241.00 | 4,141.00 | 4,157.00 | 4,157.00 | 1,119,560 |
| 2025-03-10 | 4,289.00 | 4,369.00 | 4,173.00 | 4,173.00 | 4,173.00 | 963,005 |
| 2025-03-07 | 4,257.00 | 4,399.00 | 4,257.00 | 4,368.00 | 4,368.00 | 1,615,280 |
| 2025-03-06 | 4,207.00 | 4,358.00 | 4,206.00 | 4,268.00 | 4,268.00 | 1,041,387 |
| 2025-03-05 | 4,149.00 | 4,248.00 | 4,122.00 | 4,217.00 | 4,217.00 | 1,198,464 |
| 2025-03-04 | 4,244.00 | 4,244.00 | 4,105.00 | 4,119.00 | 4,119.00 | 877,400 |
| 2025-03-03 | 4,103.00 | 4,264.00 | 4,103.00 | 4,244.00 | 4,244.00 | 704,184 |
| 2025-02-28 | 4,192.00 | 4,192.00 | 4,086.00 | 4,089.00 | 4,089.00 | 2,249,024 |
| 2025-02-27 | 4,353.00 | 4,375.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,979,808 |
| 2025-02-26 | 4,418.00 | 4,418.00 | 4,351.00 | 4,382.00 | 4,382.00 | 1,145,474 |
| 2025-02-25 | 4,375.00 | 4,433.50 | 4,339.00 | 4,395.00 | 4,395.00 | 1,364,724 |
| 2025-02-24 | 4,417.00 | 4,474.00 | 4,380.00 | 4,381.00 | 4,381.00 | 915,817 |
| 2025-02-21 | 4,362.00 | 4,475.00 | 4,359.00 | 4,436.00 | 4,436.00 | 1,608,122 |
| 2025-02-20 | 4,415.00 | 4,431.00 | 4,351.00 | 4,375.00 | 4,375.00 | 1,145,609 |
| 2025-02-19 | 4,428.00 | 4,428.00 | 4,350.00 | 4,408.00 | 4,408.00 | 1,167,495 |
| 2025-02-18 | 4,431.00 | 4,431.00 | 4,352.00 | 4,403.00 | 4,403.00 | 637,569 |
| 2025-02-17 | 4,498.00 | 4,498.00 | 4,363.00 | 4,385.00 | 4,385.00 | 304,419 |
| 2025-02-14 | 4,473.00 | 4,513.00 | 4,392.00 | 4,493.00 | 4,493.00 | 1,415,339 |
| 2025-02-13 | 4,399.00 | 4,433.00 | 4,328.00 | 4,400.00 | 4,400.00 | 2,073,089 |
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.