Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,165.00 | 5,165.00 | 5,011.00 | 5,109.00 | 5,109.00 | 3,959,104 |
| 2024-11-13 | 5,172.00 | 5,228.00 | 5,113.00 | 5,155.00 | 5,155.00 | 1,672,943 |
| 2024-11-12 | 5,228.00 | 5,245.00 | 5,050.00 | 5,175.00 | 5,175.00 | 1,680,185 |
| 2024-11-11 | 5,322.00 | 5,348.00 | 5,175.00 | 5,251.00 | 5,251.00 | 1,679,924 |
| 2024-11-08 | 5,301.00 | 5,496.00 | 5,178.00 | 5,312.00 | 5,312.00 | 4,167,892 |
| 2024-11-07 | 5,162.00 | 5,526.00 | 5,128.00 | 5,410.00 | 5,410.00 | 3,469,073 |
| 2024-11-06 | 5,009.00 | 5,073.00 | 4,907.00 | 4,958.00 | 4,958.00 | 1,430,471 |
| 2024-11-05 | 5,010.00 | 5,041.00 | 4,925.00 | 4,964.00 | 4,964.00 | 1,123,174 |
| 2024-11-04 | 5,015.00 | 5,111.00 | 5,000.00 | 5,026.00 | 5,026.00 | 926,896 |
| 2024-11-01 | 4,778.00 | 5,020.00 | 4,778.00 | 5,000.00 | 5,000.00 | 2,530,587 |
| 2024-10-31 | 4,880.00 | 4,880.00 | 4,724.00 | 4,766.00 | 4,766.00 | 1,690,396 |
| 2024-10-30 | 4,968.00 | 4,968.00 | 4,861.00 | 4,880.00 | 4,880.00 | 972,179 |
| 2024-10-29 | 5,050.00 | 5,080.00 | 4,949.00 | 4,950.00 | 4,950.00 | 1,136,040 |
| 2024-10-28 | 5,065.00 | 5,159.00 | 4,911.00 | 5,076.00 | 5,076.00 | 1,468,646 |
| 2024-10-25 | 4,948.00 | 5,047.00 | 4,880.00 | 5,033.00 | 5,033.00 | 2,107,191 |
| 2024-10-24 | 4,997.00 | 4,997.00 | 4,900.00 | 4,913.00 | 4,913.00 | 2,299,948 |
| 2024-10-23 | 5,065.00 | 5,073.00 | 4,861.00 | 4,917.00 | 4,917.00 | 2,725,101 |
| 2024-10-22 | 4,999.00 | 5,078.00 | 4,922.00 | 5,036.00 | 5,036.00 | 2,128,163 |
| 2024-10-21 | 4,920.00 | 5,020.00 | 4,868.00 | 4,938.00 | 4,938.00 | 4,696,812 |
| 2024-10-18 | 4,793.00 | 4,968.00 | 4,784.50 | 4,959.00 | 4,959.00 | 2,394,728 |
| 2024-10-17 | 4,842.00 | 4,870.00 | 4,708.00 | 4,839.00 | 4,839.00 | 3,019,265 |
| 2024-10-16 | 4,760.00 | 4,782.00 | 4,631.00 | 4,760.00 | 4,760.00 | 8,617,742 |
| 2024-10-15 | 5,033.00 | 5,033.00 | 4,733.00 | 4,733.00 | 4,733.00 | 2,135,128 |
| 2024-10-14 | 4,919.00 | 5,097.00 | 4,918.00 | 5,039.00 | 5,039.00 | 784,972 |
| 2024-10-11 | 4,792.00 | 4,971.00 | 4,792.00 | 4,949.00 | 4,949.00 | 912,178 |
| 2024-10-10 | 4,920.00 | 4,938.00 | 4,759.00 | 4,814.00 | 4,814.00 | 1,221,431 |
| 2024-10-09 | 4,820.00 | 4,909.00 | 4,805.00 | 4,884.00 | 4,884.00 | 1,322,140 |
| 2024-10-08 | 4,789.00 | 4,860.00 | 4,770.00 | 4,821.00 | 4,821.00 | 1,043,698 |
| 2024-10-07 | 4,810.00 | 4,976.00 | 4,810.00 | 4,834.00 | 4,834.00 | 1,951,224 |
| 2024-10-04 | 4,868.00 | 4,995.00 | 4,868.00 | 4,952.00 | 4,952.00 | 877,464 |
| 2024-10-03 | 4,969.00 | 4,969.00 | 4,811.00 | 4,900.00 | 4,900.00 | 662,983 |
| 2024-10-02 | 4,969.00 | 4,975.00 | 4,836.00 | 4,898.00 | 4,898.00 | 992,901 |
| 2024-10-01 | 4,940.00 | 4,940.00 | 4,811.00 | 4,861.00 | 4,861.00 | 2,096,327 |
| 2024-09-30 | 4,838.00 | 4,921.00 | 4,802.00 | 4,845.00 | 4,845.00 | 2,763,231 |
| 2024-09-27 | 4,874.00 | 4,877.00 | 4,806.00 | 4,806.00 | 4,806.00 | 1,975,298 |
| 2024-09-26 | 4,870.00 | 4,870.00 | 4,713.00 | 4,808.00 | 4,808.00 | 1,513,367 |
| 2024-09-25 | 4,717.00 | 4,930.00 | 4,667.00 | 4,794.00 | 4,794.00 | 1,184,030 |
| 2024-09-23 | 4,570.00 | 4,659.00 | 4,530.00 | 4,623.00 | 4,623.00 | 1,021,186 |
| 2024-09-20 | 4,772.00 | 4,814.00 | 4,572.00 | 4,572.00 | 4,572.00 | 3,089,098 |
| 2024-09-19 | 4,759.00 | 4,848.00 | 4,759.00 | 4,800.00 | 4,800.00 | 1,061,004 |
| 2024-09-18 | 4,766.00 | 4,766.00 | 4,677.00 | 4,756.00 | 4,756.00 | 1,152,494 |
| 2024-09-17 | 4,754.00 | 4,799.00 | 4,722.00 | 4,784.00 | 4,784.00 | 698,415 |
| 2024-09-16 | 4,716.00 | 4,767.00 | 4,620.00 | 4,737.00 | 4,737.00 | 633,835 |
| 2024-09-13 | 4,601.00 | 4,725.00 | 4,601.00 | 4,661.00 | 4,661.00 | 2,231,533 |
| 2024-09-12 | 4,700.00 | 4,726.00 | 4,622.00 | 4,625.00 | 4,625.00 | 1,298,192 |
| 2024-09-11 | 4,705.00 | 4,794.00 | 4,595.00 | 4,655.00 | 4,655.00 | 1,500,932 |
| 2024-09-10 | 4,517.00 | 4,713.00 | 4,516.00 | 4,706.00 | 4,706.00 | 1,967,024 |
| 2024-09-09 | 4,587.00 | 4,607.00 | 4,500.00 | 4,518.00 | 4,518.00 | 1,314,009 |
| 2024-09-06 | 4,572.00 | 4,581.00 | 4,471.00 | 4,565.00 | 4,565.00 | 992,681 |
| 2024-09-05 | 4,396.00 | 4,600.00 | 4,396.00 | 4,556.00 | 4,556.00 | 1,166,176 |
| 2024-09-04 | 4,510.00 | 4,510.00 | 4,304.00 | 4,411.00 | 4,411.00 | 3,149,732 |
| 2024-09-03 | 4,501.00 | 4,532.00 | 4,400.00 | 4,427.00 | 4,427.00 | 1,255,976 |
| 2024-09-02 | 4,531.00 | 4,649.00 | 4,508.00 | 4,515.00 | 4,515.00 | 1,452,421 |
| 2024-08-30 | 4,607.00 | 4,623.00 | 4,532.00 | 4,542.00 | 4,542.00 | 1,735,540 |
| 2024-08-29 | 4,559.00 | 4,643.00 | 4,549.00 | 4,591.00 | 4,591.00 | 742,888 |
| 2024-08-28 | 4,671.00 | 4,671.00 | 4,535.00 | 4,585.00 | 4,585.00 | 599,470 |
| 2024-08-27 | 4,616.00 | 4,690.00 | 4,579.00 | 4,642.00 | 4,642.00 | 863,478 |
| 2024-08-26 | 4,749.00 | 4,749.00 | 4,579.00 | 4,584.00 | 4,584.00 | 1,121,409 |
| 2024-08-23 | 4,700.00 | 4,720.00 | 4,655.00 | 4,697.00 | 4,697.00 | 983,974 |
| 2024-08-22 | 4,650.00 | 4,744.00 | 4,632.00 | 4,662.00 | 4,662.00 | 777,999 |
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.