Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,438.00 | 8,581.00 | 8,396.00 | 8,448.00 | 7,562.25 | 1,932,270 |
| 2024-08-20 | 8,560.00 | 8,603.00 | 8,388.00 | 8,413.00 | 7,530.92 | 1,983,808 |
| 2024-08-19 | 8,555.00 | 8,566.00 | 8,434.00 | 8,515.00 | 7,622.23 | 2,751,963 |
| 2024-08-16 | 8,351.00 | 8,554.00 | 8,351.00 | 8,476.00 | 7,587.32 | 3,757,197 |
| 2024-08-15 | 8,168.00 | 8,408.00 | 8,164.00 | 8,350.00 | 7,474.53 | 4,167,761 |
| 2024-08-14 | 8,000.00 | 8,205.00 | 8,000.00 | 8,200.00 | 7,340.25 | 2,571,098 |
| 2024-08-13 | 7,990.00 | 8,041.00 | 7,872.00 | 8,041.00 | 7,197.93 | 4,475,279 |
| 2024-08-12 | 7,900.00 | 7,966.00 | 7,871.00 | 7,895.00 | 7,067.23 | 2,144,290 |
| 2024-08-08 | 7,802.00 | 7,983.00 | 7,789.00 | 7,923.00 | 7,092.30 | 4,608,072 |
| 2024-08-07 | 7,805.00 | 7,973.00 | 7,753.00 | 7,919.00 | 7,088.72 | 4,998,207 |
| 2024-08-06 | 7,759.00 | 7,807.00 | 7,610.00 | 7,701.00 | 6,893.57 | 4,232,058 |
| 2024-08-05 | 7,670.00 | 7,792.00 | 7,499.00 | 7,772.00 | 6,957.13 | 6,635,996 |
| 2024-08-02 | 8,000.00 | 8,068.00 | 7,833.00 | 7,844.00 | 7,021.58 | 5,361,434 |
| 2024-08-01 | 8,200.00 | 8,200.00 | 8,004.00 | 8,046.00 | 7,202.40 | 5,116,116 |
| 2024-07-31 | 7,950.00 | 8,157.00 | 7,950.00 | 8,155.00 | 7,299.97 | 8,073,491 |
| 2024-07-30 | 7,896.00 | 8,008.00 | 7,860.00 | 7,978.00 | 7,141.53 | 3,615,298 |
| 2024-07-29 | 7,891.00 | 8,000.00 | 7,850.00 | 7,901.00 | 7,072.60 | 3,450,839 |
| 2024-07-26 | 7,850.00 | 7,972.00 | 7,815.00 | 7,896.00 | 7,068.13 | 4,409,482 |
| 2024-07-25 | 7,825.00 | 7,877.00 | 7,718.00 | 7,800.00 | 6,982.19 | 6,491,055 |
| 2024-07-24 | 7,880.00 | 7,947.00 | 7,858.00 | 7,881.00 | 7,054.70 | 2,814,952 |
| 2024-07-23 | 7,951.00 | 8,041.00 | 7,880.00 | 7,927.00 | 7,095.88 | 3,540,828 |
| 2024-07-22 | 8,025.00 | 8,041.00 | 7,895.00 | 7,994.00 | 7,155.85 | 2,168,540 |
| 2024-07-19 | 7,937.00 | 8,002.00 | 7,821.00 | 7,964.00 | 7,129.00 | 2,416,433 |
| 2024-07-18 | 7,950.00 | 8,062.00 | 7,911.00 | 7,937.00 | 7,104.83 | 3,111,863 |
| 2024-07-17 | 8,080.00 | 8,118.00 | 7,965.00 | 7,965.00 | 7,129.89 | 3,475,938 |
| 2024-07-16 | 8,200.00 | 8,234.00 | 8,075.00 | 8,080.00 | 7,232.84 | 4,223,246 |
| 2024-07-15 | 8,200.00 | 8,300.00 | 8,155.00 | 8,300.00 | 7,429.77 | 6,164,374 |
| 2024-07-12 | 8,280.00 | 8,300.00 | 8,186.00 | 8,200.00 | 7,340.25 | 6,273,582 |
| 2024-07-11 | 8,269.00 | 8,350.00 | 8,144.00 | 8,210.00 | 7,349.21 | 3,448,979 |
| 2024-07-10 | 8,300.00 | 8,300.00 | 8,121.00 | 8,135.00 | 7,282.07 | 3,622,523 |
| 2024-07-09 | 8,200.00 | 8,257.00 | 8,116.00 | 8,214.00 | 7,352.79 | 4,956,725 |
| 2024-07-08 | 8,091.00 | 8,276.00 | 8,091.00 | 8,186.00 | 7,327.72 | 3,044,223 |
| 2024-07-05 | 8,301.00 | 8,339.00 | 8,100.00 | 8,165.00 | 7,308.92 | 3,439,149 |
| 2024-07-04 | 8,389.00 | 8,395.00 | 8,279.00 | 8,337.00 | 7,462.89 | 4,066,228 |
| 2024-07-03 | 8,123.00 | 8,357.00 | 8,123.00 | 8,331.00 | 7,457.52 | 3,972,715 |
| 2024-07-02 | 8,399.00 | 8,399.00 | 8,076.00 | 8,149.00 | 7,294.60 | 9,727,720 |
| 2024-07-01 | 8,175.00 | 8,422.00 | 8,163.00 | 8,267.00 | 7,400.23 | 8,002,156 |
| 2024-06-28 | 7,790.00 | 8,169.00 | 7,790.00 | 8,092.00 | 7,243.58 | 5,205,912 |
| 2024-06-27 | 7,953.00 | 8,022.00 | 7,814.00 | 7,844.00 | 7,021.58 | 3,849,457 |
| 2024-06-26 | 7,942.00 | 8,056.00 | 7,896.00 | 8,020.00 | 7,179.13 | 5,517,506 |
| 2024-06-25 | 7,944.00 | 8,059.00 | 7,896.00 | 7,896.00 | 7,068.13 | 3,256,632 |
| 2024-06-24 | 8,082.00 | 8,154.00 | 7,940.00 | 7,964.00 | 7,129.00 | 4,034,412 |
| 2024-06-21 | 8,000.00 | 8,226.00 | 8,000.00 | 8,120.00 | 7,268.64 | 10,364,940 |
| 2024-06-20 | 8,150.00 | 8,424.00 | 8,065.00 | 8,065.00 | 7,219.41 | 13,979,460 |
| 2024-06-19 | 8,310.00 | 8,550.00 | 8,172.00 | 8,327.00 | 7,453.94 | 6,773,396 |
| 2024-06-18 | 7,650.00 | 8,414.00 | 7,595.00 | 8,327.00 | 7,453.94 | 11,543,220 |
| 2024-06-14 | 7,369.00 | 7,772.00 | 7,369.00 | 7,648.00 | 6,846.13 | 6,141,595 |
| 2024-06-13 | 7,240.00 | 7,387.00 | 7,197.00 | 7,369.00 | 6,596.38 | 6,290,250 |
| 2024-06-12 | 7,173.00 | 7,238.00 | 7,145.00 | 7,165.00 | 6,413.77 | 6,067,240 |
| 2024-06-11 | 7,180.00 | 7,232.00 | 7,076.00 | 7,167.00 | 6,415.56 | 2,586,845 |
| 2024-06-10 | 7,001.00 | 7,181.00 | 7,001.00 | 7,148.00 | 6,398.55 | 4,318,610 |
| 2024-06-07 | 7,025.00 | 7,173.00 | 7,025.00 | 7,131.00 | 6,383.34 | 5,305,302 |
| 2024-06-06 | 7,090.00 | 7,161.00 | 7,009.00 | 7,085.00 | 6,342.16 | 6,764,647 |
| 2024-06-05 | 7,175.00 | 7,262.00 | 7,082.00 | 7,148.00 | 6,398.55 | 4,608,628 |
| 2024-06-04 | 7,411.00 | 7,419.00 | 7,150.00 | 7,235.00 | 6,476.43 | 5,419,979 |
| 2024-06-03 | 7,130.00 | 7,411.00 | 7,092.00 | 7,411.00 | 6,633.98 | 5,073,618 |
| 2024-05-31 | 7,200.00 | 7,271.00 | 7,028.00 | 7,084.00 | 6,341.26 | 14,794,030 |
| 2024-05-30 | 7,325.00 | 7,325.00 | 7,013.00 | 7,159.00 | 6,408.40 | 10,547,250 |
| 2024-05-28 | 7,362.00 | 7,433.00 | 7,298.00 | 7,324.00 | 6,556.10 | 4,659,549 |
| 2024-05-27 | 7,400.00 | 7,400.00 | 7,303.00 | 7,362.00 | 6,590.12 | 3,763,523 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 485.0000 ZAC |
| 2025-04-02 | 445.0000 ZAC |
| 2024-04-03 | 400.0000 ZAC |
| 2023-04-04 | 360.0000 ZAC |
| 2022-04-06 | 334.0000 ZAC |
| 2021-04-07 | 300.0000 ZAC |
| 2020-04-15 | 334.0000 ZAC |
| 2019-04-10 | 312.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.