Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4,300.00 | 4,374.00 | 4,283.00 | 4,318.00 | 4,318.00 | 1,210,765 |
| 2025-02-11 | 4,260.00 | 4,360.00 | 4,225.00 | 4,295.00 | 4,295.00 | 2,358,820 |
| 2025-02-10 | 4,401.00 | 4,415.00 | 4,260.00 | 4,260.00 | 4,260.00 | 2,226,598 |
| 2025-02-07 | 4,471.00 | 4,538.00 | 4,415.00 | 4,415.00 | 4,415.00 | 1,876,323 |
| 2025-02-06 | 4,575.00 | 4,625.00 | 4,495.00 | 4,495.00 | 4,495.00 | 1,835,376 |
| 2025-02-05 | 4,851.00 | 5,100.00 | 4,502.00 | 4,557.00 | 4,557.00 | 2,758,869 |
| 2025-02-04 | 4,785.00 | 4,785.00 | 4,612.00 | 4,785.00 | 4,785.00 | 1,133,674 |
| 2025-02-03 | 4,736.00 | 4,788.00 | 4,643.00 | 4,725.00 | 4,725.00 | 895,005 |
| 2025-01-31 | 4,884.00 | 4,893.00 | 4,760.00 | 4,803.00 | 4,803.00 | 1,606,730 |
| 2025-01-30 | 4,840.00 | 4,933.00 | 4,750.00 | 4,809.00 | 4,809.00 | 648,890 |
| 2025-01-29 | 4,785.00 | 4,837.00 | 4,721.00 | 4,837.00 | 4,837.00 | 518,990 |
| 2025-01-28 | 4,723.00 | 4,815.00 | 4,593.00 | 4,807.00 | 4,807.00 | 1,018,213 |
| 2025-01-27 | 4,671.00 | 4,723.00 | 4,624.00 | 4,651.00 | 4,651.00 | 429,647 |
| 2025-01-24 | 4,635.00 | 4,766.00 | 4,626.00 | 4,689.00 | 4,689.00 | 779,774 |
| 2025-01-23 | 4,652.00 | 4,709.00 | 4,621.00 | 4,634.00 | 4,634.00 | 684,400 |
| 2025-01-22 | 4,759.00 | 4,819.00 | 4,682.00 | 4,698.00 | 4,698.00 | 1,018,247 |
| 2025-01-21 | 4,756.00 | 4,765.00 | 4,664.00 | 4,751.00 | 4,751.00 | 727,647 |
| 2025-01-20 | 4,681.00 | 4,829.00 | 4,681.00 | 4,744.00 | 4,744.00 | 729,227 |
| 2025-01-17 | 4,700.00 | 4,814.00 | 4,582.00 | 4,770.00 | 4,770.00 | 1,055,920 |
| 2025-01-16 | 4,832.00 | 4,851.00 | 4,630.00 | 4,630.00 | 4,630.00 | 1,245,151 |
| 2025-01-15 | 4,895.00 | 4,963.00 | 4,752.00 | 4,846.00 | 4,846.00 | 1,345,594 |
| 2025-01-14 | 4,850.00 | 4,996.00 | 4,801.00 | 4,930.00 | 4,930.00 | 1,281,075 |
| 2025-01-13 | 4,934.00 | 4,934.00 | 4,798.00 | 4,919.00 | 4,919.00 | 1,940,725 |
| 2025-01-10 | 4,749.00 | 4,977.00 | 4,718.00 | 4,909.00 | 4,909.00 | 2,783,757 |
| 2025-01-09 | 4,600.00 | 4,750.00 | 4,584.00 | 4,744.00 | 4,744.00 | 1,496,247 |
| 2025-01-08 | 4,720.00 | 4,720.00 | 4,513.00 | 4,600.00 | 4,600.00 | 1,936,689 |
| 2025-01-07 | 4,932.00 | 4,978.00 | 4,854.00 | 4,900.00 | 4,900.00 | 3,325,554 |
| 2025-01-06 | 4,905.00 | 4,988.00 | 4,885.00 | 4,945.00 | 4,945.00 | 547,570 |
| 2025-01-03 | 4,904.00 | 4,972.00 | 4,888.00 | 4,931.00 | 4,931.00 | 638,131 |
| 2025-01-02 | 4,959.00 | 4,974.00 | 4,880.00 | 4,925.00 | 4,925.00 | 1,538,575 |
| 2024-12-31 | 4,845.00 | 4,989.00 | 4,840.00 | 4,926.00 | 4,926.00 | 1,291,504 |
| 2024-12-30 | 4,845.00 | 4,918.00 | 4,812.00 | 4,847.00 | 4,847.00 | 429,066 |
| 2024-12-27 | 4,989.00 | 4,989.00 | 4,830.00 | 4,890.00 | 4,890.00 | 513,253 |
| 2024-12-24 | 4,833.00 | 4,884.00 | 4,832.00 | 4,845.00 | 4,845.00 | 122,066 |
| 2024-12-23 | 4,870.00 | 4,924.00 | 4,831.00 | 4,859.00 | 4,859.00 | 307,526 |
| 2024-12-20 | 4,919.00 | 5,020.00 | 4,776.00 | 4,870.00 | 4,870.00 | 1,621,457 |
| 2024-12-19 | 5,049.00 | 5,125.00 | 4,750.00 | 4,803.00 | 4,803.00 | 2,798,352 |
| 2024-12-18 | 5,068.00 | 5,132.00 | 4,918.00 | 4,988.00 | 4,988.00 | 2,058,174 |
| 2024-12-17 | 4,983.00 | 5,093.00 | 4,940.00 | 4,976.00 | 4,976.00 | 1,200,250 |
| 2024-12-13 | 5,159.00 | 5,159.00 | 5,050.00 | 5,070.00 | 5,070.00 | 382,712 |
| 2024-12-12 | 5,186.00 | 5,186.00 | 5,048.00 | 5,075.00 | 5,075.00 | 879,524 |
| 2024-12-11 | 5,200.00 | 5,200.00 | 5,064.00 | 5,111.00 | 5,111.00 | 509,119 |
| 2024-12-10 | 5,180.00 | 5,198.00 | 5,118.00 | 5,125.00 | 5,125.00 | 1,287,514 |
| 2024-12-09 | 5,057.00 | 5,191.00 | 5,057.00 | 5,180.00 | 5,180.00 | 1,201,360 |
| 2024-12-06 | 5,118.00 | 5,214.00 | 5,070.00 | 5,167.00 | 5,167.00 | 1,209,163 |
| 2024-12-05 | 5,090.00 | 5,130.00 | 5,022.00 | 5,120.00 | 5,120.00 | 1,298,219 |
| 2024-12-04 | 5,021.00 | 5,162.00 | 5,021.00 | 5,106.00 | 5,106.00 | 1,296,447 |
| 2024-12-03 | 5,090.00 | 5,200.00 | 5,078.00 | 5,100.00 | 5,100.00 | 811,971 |
| 2024-12-02 | 5,043.00 | 5,117.00 | 5,004.00 | 5,091.00 | 5,091.00 | 562,573 |
| 2024-11-29 | 5,059.00 | 5,074.00 | 4,992.00 | 5,043.00 | 5,043.00 | 1,667,674 |
| 2024-11-28 | 4,966.00 | 5,063.00 | 4,909.00 | 5,015.00 | 5,015.00 | 862,870 |
| 2024-11-27 | 5,012.00 | 5,032.00 | 4,925.00 | 4,949.00 | 4,949.00 | 1,065,487 |
| 2024-11-26 | 5,016.00 | 5,110.00 | 5,016.00 | 5,036.00 | 5,036.00 | 681,315 |
| 2024-11-25 | 5,150.00 | 5,219.00 | 4,965.00 | 5,045.00 | 5,045.00 | 1,844,093 |
| 2024-11-22 | 4,935.00 | 5,185.00 | 4,835.00 | 5,044.00 | 5,044.00 | 2,632,866 |
| 2024-11-21 | 4,865.00 | 4,934.00 | 4,767.00 | 4,903.00 | 4,903.00 | 3,284,487 |
| 2024-11-20 | 4,956.00 | 4,971.00 | 4,777.00 | 4,850.00 | 4,850.00 | 4,488,217 |
| 2024-11-19 | 5,086.00 | 5,086.00 | 4,904.00 | 4,938.00 | 4,938.00 | 1,951,753 |
| 2024-11-18 | 5,135.00 | 5,136.00 | 4,942.00 | 5,004.00 | 5,004.00 | 2,196,559 |
| 2024-11-15 | 5,083.00 | 5,189.00 | 5,028.00 | 5,067.00 | 5,067.00 | 758,150 |
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.