Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,350.00 | 7,402.00 | 7,303.00 | 7,349.00 | 6,578.48 | 4,670,612 |
| 2024-05-23 | 7,440.00 | 7,529.00 | 7,385.00 | 7,417.00 | 6,639.35 | 3,085,078 |
| 2024-05-22 | 7,414.00 | 7,510.00 | 7,371.00 | 7,478.00 | 6,693.95 | 4,054,408 |
| 2024-05-21 | 7,430.00 | 7,449.00 | 7,388.00 | 7,398.00 | 6,622.34 | 3,711,066 |
| 2024-05-20 | 7,375.00 | 7,432.00 | 7,338.00 | 7,432.00 | 6,652.78 | 3,200,276 |
| 2024-05-17 | 7,323.00 | 7,400.00 | 7,300.00 | 7,358.00 | 6,586.54 | 3,733,622 |
| 2024-05-16 | 7,182.00 | 7,376.00 | 7,120.00 | 7,323.00 | 6,555.21 | 3,934,905 |
| 2024-05-15 | 7,042.00 | 7,243.00 | 7,042.00 | 7,205.00 | 6,449.58 | 6,846,069 |
| 2024-05-14 | 7,030.00 | 7,170.00 | 7,021.00 | 7,042.00 | 6,303.67 | 4,981,409 |
| 2024-05-13 | 7,000.00 | 7,139.00 | 7,000.00 | 7,118.00 | 6,371.70 | 3,853,198 |
| 2024-05-10 | 7,049.00 | 7,114.00 | 6,997.00 | 7,072.00 | 6,330.52 | 2,288,920 |
| 2024-05-09 | 6,935.00 | 7,037.00 | 6,935.00 | 7,006.00 | 6,271.44 | 4,259,566 |
| 2024-05-08 | 6,975.00 | 7,008.00 | 6,896.00 | 6,993.00 | 6,259.81 | 3,556,454 |
| 2024-05-07 | 6,910.00 | 6,966.00 | 6,890.00 | 6,918.00 | 6,192.67 | 2,430,561 |
| 2024-05-06 | 6,925.00 | 6,961.00 | 6,855.00 | 6,900.00 | 6,176.56 | 4,475,132 |
| 2024-05-03 | 6,783.00 | 6,912.00 | 6,740.00 | 6,830.00 | 6,113.90 | 5,412,817 |
| 2024-05-02 | 6,750.00 | 6,913.00 | 6,725.00 | 6,739.00 | 6,032.44 | 3,511,022 |
| 2024-04-30 | 6,645.00 | 6,867.00 | 6,645.00 | 6,804.00 | 6,090.62 | 6,385,649 |
| 2024-04-29 | 6,730.00 | 6,831.00 | 6,641.00 | 6,686.00 | 5,984.99 | 5,147,955 |
| 2024-04-26 | 6,590.00 | 6,720.00 | 6,502.00 | 6,720.00 | 6,015.43 | 4,566,852 |
| 2024-04-25 | 6,537.00 | 6,574.00 | 6,473.00 | 6,519.00 | 5,835.50 | 3,924,933 |
| 2024-04-24 | 6,590.00 | 6,603.00 | 6,468.00 | 6,537.00 | 5,851.62 | 7,663,876 |
| 2024-04-23 | 6,450.00 | 6,530.00 | 6,450.00 | 6,487.00 | 5,806.86 | 5,217,577 |
| 2024-04-22 | 6,467.00 | 6,604.00 | 6,416.00 | 6,489.00 | 5,808.65 | 6,372,023 |
| 2024-04-19 | 6,326.00 | 6,499.00 | 6,325.00 | 6,461.00 | 5,783.58 | 6,119,826 |
| 2024-04-18 | 6,453.00 | 6,483.00 | 6,391.00 | 6,400.00 | 5,728.98 | 6,351,790 |
| 2024-04-17 | 6,264.00 | 6,401.00 | 6,201.00 | 6,401.00 | 5,729.87 | 9,622,957 |
| 2024-04-16 | 6,399.00 | 6,399.00 | 6,150.00 | 6,265.00 | 5,608.13 | 6,667,139 |
| 2024-04-15 | 6,375.00 | 6,468.00 | 6,317.00 | 6,317.00 | 5,654.68 | 5,483,202 |
| 2024-04-12 | 6,617.00 | 6,621.00 | 6,325.00 | 6,367.00 | 5,699.44 | 7,879,119 |
| 2024-04-11 | 6,625.00 | 6,678.00 | 6,546.00 | 6,630.00 | 5,934.86 | 3,502,935 |
| 2024-04-10 | 6,716.00 | 6,770.00 | 6,624.00 | 6,687.00 | 5,985.89 | 6,900,349 |
| 2024-04-09 | 6,601.00 | 6,745.00 | 6,558.00 | 6,708.00 | 6,004.69 | 7,535,424 |
| 2024-04-08 | 6,529.00 | 6,600.00 | 6,459.00 | 6,600.00 | 5,908.01 | 5,870,197 |
| 2024-04-05 | 6,600.00 | 6,600.00 | 6,407.00 | 6,495.00 | 5,814.02 | 2,873,351 |
| 2024-04-04 | 6,400.00 | 6,620.00 | 6,370.00 | 6,557.00 | 5,869.52 | 5,786,152 |
| 2024-04-03 | 6,450.00 | 6,450.00 | 6,334.00 | 6,439.00 | 5,763.89 | 11,356,800 |
| 2024-04-02 | 6,964.00 | 6,971.00 | 6,805.00 | 6,819.00 | 5,745.99 | 7,017,718 |
| 2024-03-28 | 7,020.00 | 7,082.00 | 6,904.00 | 6,939.00 | 5,847.10 | 3,493,557 |
| 2024-03-27 | 7,048.00 | 7,097.00 | 7,025.00 | 7,045.00 | 5,936.42 | 2,414,854 |
| 2024-03-26 | 6,990.00 | 7,050.00 | 6,872.00 | 7,048.00 | 5,938.95 | 3,392,198 |
| 2024-03-25 | 6,986.00 | 6,986.00 | 6,839.00 | 6,900.00 | 5,814.24 | 4,816,067 |
| 2024-03-22 | 7,080.00 | 7,080.00 | 6,945.00 | 6,986.00 | 5,886.71 | 2,124,840 |
| 2024-03-20 | 6,989.00 | 7,086.00 | 6,970.00 | 6,970.00 | 5,873.23 | 14,796,040 |
| 2024-03-19 | 7,095.00 | 7,158.00 | 6,950.00 | 7,007.00 | 5,904.40 | 3,907,615 |
| 2024-03-18 | 7,133.00 | 7,266.00 | 7,050.00 | 7,095.00 | 5,978.56 | 5,919,423 |
| 2024-03-15 | 7,260.00 | 7,273.00 | 7,090.00 | 7,090.00 | 5,974.34 | 12,022,930 |
| 2024-03-14 | 7,238.00 | 7,332.00 | 7,205.00 | 7,268.00 | 6,124.33 | 3,931,978 |
| 2024-03-13 | 7,300.00 | 7,362.00 | 7,206.00 | 7,237.00 | 6,098.21 | 4,072,486 |
| 2024-03-12 | 7,430.00 | 7,509.00 | 7,300.00 | 7,332.00 | 6,178.26 | 3,333,418 |
| 2024-03-11 | 7,386.00 | 7,481.00 | 7,364.00 | 7,404.00 | 6,238.93 | 2,963,125 |
| 2024-03-08 | 7,200.00 | 7,372.00 | 7,169.00 | 7,372.00 | 6,211.97 | 3,846,235 |
| 2024-03-07 | 7,350.00 | 7,382.00 | 7,141.00 | 7,200.00 | 6,067.03 | 4,752,982 |
| 2024-03-06 | 7,230.00 | 7,423.00 | 7,230.00 | 7,423.00 | 6,254.94 | 2,124,051 |
| 2024-03-05 | 7,275.00 | 7,312.00 | 7,185.00 | 7,275.00 | 6,130.23 | 2,554,763 |
| 2024-03-04 | 7,464.00 | 7,464.00 | 7,274.00 | 7,282.00 | 6,136.13 | 3,421,117 |
| 2024-03-01 | 7,382.00 | 7,450.00 | 7,330.00 | 7,433.00 | 6,263.37 | 4,191,081 |
| 2024-02-29 | 7,200.00 | 7,382.00 | 7,166.00 | 7,355.00 | 6,197.64 | 7,940,247 |
| 2024-02-28 | 7,150.00 | 7,249.00 | 7,068.00 | 7,180.00 | 6,050.18 | 3,123,049 |
| 2024-02-27 | 7,245.00 | 7,302.00 | 7,151.00 | 7,175.00 | 6,045.97 | 3,456,965 |
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.