Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,300.00 | 1,301.00 | 1,230.00 | 1,230.00 | 1,230.00 | 843,084 |
| 2026-10-15 | 1,303.00 | 1,303.00 | 1,237.00 | 1,299.00 | 1,299.00 | 1,053,393 |
| 2026-10-14 | 1,310.00 | 1,339.00 | 1,280.00 | 1,291.00 | 1,291.00 | 1,637,355 |
| 2026-10-13 | 1,263.00 | 1,297.00 | 1,263.00 | 1,277.00 | 1,277.00 | 812,334 |
| 2026-10-12 | 1,290.00 | 1,290.00 | 1,255.00 | 1,278.00 | 1,278.00 | 737,072 |
| 2026-10-09 | 1,253.00 | 1,300.00 | 1,253.00 | 1,290.00 | 1,290.00 | 1,362,393 |
| 2026-10-08 | 1,295.00 | 1,295.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,175,900 |
| 2026-10-07 | 1,312.00 | 1,312.00 | 1,269.00 | 1,295.00 | 1,295.00 | 1,297,584 |
| 2026-10-06 | 1,230.00 | 1,311.00 | 1,230.00 | 1,311.00 | 1,311.00 | 2,387,985 |
| 2026-10-05 | 1,238.00 | 1,258.00 | 1,223.00 | 1,223.00 | 1,223.00 | 852,269 |
| 2026-10-02 | 1,236.00 | 1,250.00 | 1,220.00 | 1,249.00 | 1,249.00 | 1,079,051 |
| 2026-10-01 | 1,258.00 | 1,299.00 | 1,231.00 | 1,249.00 | 1,249.00 | 3,635,081 |
| 2026-09-30 | 1,296.00 | 1,296.00 | 1,241.00 | 1,258.00 | 1,258.00 | 1,756,170 |
| 2026-09-29 | 1,250.00 | 1,282.00 | 1,223.00 | 1,282.00 | 1,282.00 | 1,467,485 |
| 2026-09-28 | 1,260.00 | 1,260.00 | 1,230.00 | 1,231.00 | 1,231.00 | 516,340 |
| 2026-09-25 | 1,284.00 | 1,286.00 | 1,233.00 | 1,234.00 | 1,234.00 | 1,014,047 |
| 2026-09-23 | 1,250.00 | 1,293.00 | 1,233.00 | 1,280.00 | 1,280.00 | 1,803,718 |
| 2026-09-22 | 1,274.00 | 1,292.00 | 1,224.00 | 1,289.00 | 1,289.00 | 1,632,831 |
| 2026-09-21 | 1,280.00 | 1,304.00 | 1,220.00 | 1,238.00 | 1,238.00 | 2,807,103 |
| 2026-09-18 | 1,336.00 | 1,336.00 | 1,293.50 | 1,327.00 | 1,327.00 | 6,390,700 |
| 2026-09-17 | 1,360.00 | 1,368.00 | 1,314.00 | 1,320.00 | 1,320.00 | 1,510,126 |
| 2026-09-16 | 1,328.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 1,796,163 |
| 2026-09-15 | 1,293.00 | 1,305.00 | 1,258.00 | 1,305.00 | 1,305.00 | 4,141,148 |
| 2026-09-14 | 1,328.00 | 1,354.00 | 1,262.00 | 1,280.00 | 1,280.00 | 2,756,434 |
| 2026-09-11 | 1,328.00 | 1,328.00 | 1,257.00 | 1,293.00 | 1,293.00 | 2,078,701 |
| 2026-09-10 | 1,310.00 | 1,340.00 | 1,302.00 | 1,314.00 | 1,314.00 | 1,368,337 |
| 2026-09-09 | 1,314.00 | 1,357.00 | 1,308.00 | 1,319.00 | 1,319.00 | 1,797,655 |
| 2026-09-08 | 1,325.00 | 1,384.00 | 1,310.00 | 1,348.00 | 1,348.00 | 1,952,152 |
| 2026-09-07 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | 678,081 |
| 2026-09-04 | 1,366.00 | 1,380.00 | 1,336.00 | 1,360.00 | 1,360.00 | 2,443,774 |
| 2026-09-03 | 1,404.00 | 1,404.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,652,428 |
| 2026-09-02 | 1,400.00 | 1,451.00 | 1,390.00 | 1,391.00 | 1,391.00 | 3,079,497 |
| 2026-09-01 | 1,502.00 | 1,511.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,815,548 |
| 2026-08-31 | 1,470.00 | 1,500.00 | 1,452.00 | 1,478.00 | 1,478.00 | 23,861,044 |
| 2026-08-28 | 1,439.00 | 1,460.00 | 1,422.00 | 1,447.00 | 1,447.00 | 2,139,936 |
| 2026-08-27 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 6,181,546 |
| 2026-08-26 | 1,499.00 | 1,499.00 | 1,434.00 | 1,440.00 | 1,440.00 | 2,771,640 |
| 2026-08-25 | 1,509.00 | 1,543.00 | 1,462.00 | 1,462.00 | 1,462.00 | 2,565,315 |
| 2026-08-24 | 1,586.00 | 1,586.00 | 1,506.00 | 1,509.00 | 1,509.00 | 4,310,890 |
| 2026-08-21 | 1,570.00 | 1,621.00 | 1,565.00 | 1,577.00 | 1,577.00 | 5,535,449 |
| 2026-08-20 | 1,486.00 | 1,569.00 | 1,467.00 | 1,569.00 | 1,569.00 | 4,937,083 |
| 2026-08-19 | 1,406.00 | 1,481.00 | 1,406.00 | 1,477.00 | 1,477.00 | 4,014,478 |
| 2026-08-18 | 1,439.00 | 1,439.00 | 1,394.00 | 1,414.00 | 1,414.00 | 2,435,798 |
| 2026-08-17 | 1,438.00 | 1,438.00 | 1,405.00 | 1,433.00 | 1,433.00 | 1,839,107 |
| 2026-08-14 | 1,405.00 | 1,437.00 | 1,349.00 | 1,422.00 | 1,422.00 | 6,257,121 |
| 2026-08-13 | 1,448.00 | 1,468.00 | 1,365.00 | 1,382.00 | 1,382.00 | 6,013,966 |
| 2026-08-12 | 1,507.00 | 1,527.00 | 1,456.00 | 1,476.00 | 1,476.00 | 4,835,397 |
| 2026-08-11 | 1,530.00 | 1,544.00 | 1,453.00 | 1,462.00 | 1,462.00 | 7,147,891 |
| 2026-08-07 | 1,407.00 | 1,529.00 | 1,401.00 | 1,529.00 | 1,529.00 | 8,708,202 |
| 2026-08-06 | 1,312.00 | 1,429.00 | 1,299.00 | 1,407.00 | 1,407.00 | 21,315,762 |
| 2026-08-05 | 1,265.00 | 1,292.00 | 1,229.00 | 1,250.00 | 1,250.00 | 8,045,611 |
| 2026-08-04 | 1,226.00 | 1,278.00 | 1,226.00 | 1,256.00 | 1,256.00 | 4,197,038 |
| 2026-08-03 | 1,204.00 | 1,259.00 | 1,204.00 | 1,232.00 | 1,232.00 | 5,831,066 |
| 2026-07-31 | 1,190.00 | 1,200.00 | 1,170.00 | 1,188.00 | 1,188.00 | 791,234 |
| 2026-07-30 | 1,145.00 | 1,215.00 | 1,141.00 | 1,190.00 | 1,190.00 | 3,081,595 |
| 2026-07-29 | 1,140.00 | 1,165.00 | 1,121.00 | 1,145.00 | 1,145.00 | 1,874,371 |
| 2026-07-28 | 1,126.00 | 1,144.00 | 1,110.00 | 1,136.00 | 1,136.00 | 1,306,845 |
| 2026-07-27 | 1,112.00 | 1,135.00 | 1,110.00 | 1,126.00 | 1,126.00 | 892,222 |
| 2026-07-24 | 1,090.00 | 1,128.00 | 1,088.00 | 1,094.00 | 1,094.00 | 938,659 |
| 2026-07-23 | 1,128.00 | 1,140.00 | 1,081.00 | 1,119.00 | 1,119.00 | 1,821,842 |
Page 1 of 21 · 1,251 trading daysOlder →
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.