Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7,340.00 | 7,340.00 | 7,247.00 | 7,290.00 | 6,142.87 | 1,447,324 |
| 2024-02-23 | 7,325.00 | 7,368.00 | 7,259.00 | 7,360.00 | 6,201.86 | 2,303,295 |
| 2024-02-22 | 7,299.00 | 7,381.00 | 7,273.00 | 7,362.00 | 6,203.54 | 2,121,207 |
| 2024-02-21 | 7,249.00 | 7,295.00 | 7,192.00 | 7,295.00 | 6,147.09 | 2,208,869 |
| 2024-02-20 | 7,235.00 | 7,280.00 | 7,211.00 | 7,249.00 | 6,108.32 | 1,821,556 |
| 2024-02-19 | 7,230.00 | 7,330.00 | 7,205.00 | 7,308.00 | 6,158.04 | 1,946,055 |
| 2024-02-16 | 7,263.00 | 7,335.00 | 7,235.00 | 7,252.00 | 6,110.85 | 4,621,515 |
| 2024-02-15 | 7,192.00 | 7,277.00 | 7,192.00 | 7,246.00 | 6,105.80 | 4,285,387 |
| 2024-02-14 | 7,155.00 | 7,276.00 | 7,155.00 | 7,252.00 | 6,110.85 | 4,369,023 |
| 2024-02-13 | 7,200.00 | 7,218.00 | 7,129.00 | 7,197.00 | 6,064.51 | 1,878,543 |
| 2024-02-12 | 7,141.00 | 7,215.00 | 7,099.00 | 7,161.00 | 6,034.17 | 1,808,749 |
| 2024-02-09 | 7,210.00 | 7,289.00 | 7,175.00 | 7,175.00 | 6,045.97 | 1,642,055 |
| 2024-02-08 | 7,350.00 | 7,350.00 | 7,190.00 | 7,230.00 | 6,092.31 | 2,465,821 |
| 2024-02-07 | 7,182.00 | 7,322.00 | 7,152.00 | 7,300.00 | 6,151.30 | 4,740,742 |
| 2024-02-06 | 7,215.00 | 7,219.00 | 7,153.00 | 7,182.00 | 6,051.87 | 3,111,959 |
| 2024-02-05 | 7,200.00 | 7,223.00 | 7,078.00 | 7,166.00 | 6,038.38 | 2,042,076 |
| 2024-02-02 | 7,213.00 | 7,250.00 | 7,062.00 | 7,125.00 | 6,003.84 | 2,765,465 |
| 2024-02-01 | 7,062.00 | 7,213.00 | 7,029.00 | 7,213.00 | 6,077.99 | 2,684,447 |
| 2024-01-31 | 7,132.00 | 7,189.00 | 7,047.00 | 7,143.00 | 6,019.00 | 6,357,644 |
| 2024-01-30 | 7,080.00 | 7,190.00 | 7,080.00 | 7,130.00 | 6,008.05 | 1,915,700 |
| 2024-01-29 | 7,100.00 | 7,190.00 | 7,051.00 | 7,074.00 | 5,960.86 | 2,481,041 |
| 2024-01-26 | 7,184.00 | 7,184.00 | 7,012.00 | 7,115.00 | 5,995.41 | 2,956,042 |
| 2024-01-25 | 7,100.00 | 7,184.00 | 7,084.00 | 7,112.00 | 5,992.88 | 2,416,080 |
| 2024-01-24 | 7,107.00 | 7,193.00 | 7,051.00 | 7,180.00 | 6,050.18 | 2,608,134 |
| 2024-01-23 | 7,159.00 | 7,166.00 | 6,989.00 | 7,071.00 | 5,958.33 | 2,185,069 |
| 2024-01-22 | 7,108.00 | 7,123.00 | 6,991.00 | 7,022.00 | 5,917.04 | 1,977,371 |
| 2024-01-19 | 7,037.00 | 7,119.00 | 7,030.00 | 7,108.00 | 5,989.51 | 3,321,587 |
| 2024-01-18 | 7,100.00 | 7,210.00 | 7,035.00 | 7,050.00 | 5,940.64 | 2,881,193 |
| 2024-01-17 | 7,172.00 | 7,225.00 | 7,065.00 | 7,065.00 | 5,953.28 | 3,538,663 |
| 2024-01-16 | 7,150.00 | 7,276.00 | 7,123.00 | 7,250.00 | 6,109.17 | 2,378,901 |
| 2024-01-15 | 7,095.00 | 7,234.00 | 7,095.00 | 7,232.00 | 6,094.00 | 2,633,910 |
| 2024-01-12 | 7,119.00 | 7,225.00 | 7,110.00 | 7,225.00 | 6,088.10 | 1,834,722 |
| 2024-01-11 | 7,036.00 | 7,196.00 | 7,036.00 | 7,114.00 | 5,994.57 | 2,327,058 |
| 2024-01-10 | 7,134.00 | 7,148.00 | 7,000.00 | 7,111.00 | 5,992.04 | 2,688,981 |
| 2024-01-09 | 7,090.00 | 7,205.00 | 7,090.00 | 7,145.00 | 6,020.69 | 2,598,621 |
| 2024-01-08 | 7,100.00 | 7,161.00 | 7,077.00 | 7,140.00 | 6,016.48 | 1,515,083 |
| 2024-01-05 | 7,098.00 | 7,157.00 | 6,997.00 | 7,157.00 | 6,030.80 | 1,490,758 |
| 2024-01-04 | 7,091.00 | 7,133.00 | 6,990.00 | 7,025.00 | 5,919.57 | 1,820,012 |
| 2024-01-03 | 7,204.00 | 7,220.00 | 7,030.00 | 7,057.00 | 5,946.54 | 1,894,080 |
| 2024-01-02 | 7,060.00 | 7,294.00 | 7,060.00 | 7,209.00 | 6,074.62 | 1,878,508 |
| 2023-12-29 | 7,300.00 | 7,348.00 | 7,113.00 | 7,280.00 | 6,134.45 | 1,217,928 |
| 2023-12-28 | 7,200.00 | 7,275.00 | 7,170.00 | 7,245.00 | 6,104.95 | 1,693,580 |
| 2023-12-27 | 7,000.00 | 7,209.00 | 7,000.00 | 7,185.00 | 6,054.39 | 3,381,336 |
| 2023-12-22 | 6,800.00 | 7,070.00 | 6,800.00 | 7,050.00 | 5,940.64 | 2,789,772 |
| 2023-12-21 | 6,935.00 | 6,935.00 | 6,794.00 | 6,901.00 | 5,815.08 | 7,412,510 |
| 2023-12-20 | 6,750.00 | 6,942.00 | 6,750.00 | 6,839.00 | 5,762.84 | 4,223,322 |
| 2023-12-19 | 6,846.00 | 6,846.00 | 6,727.00 | 6,810.00 | 5,738.40 | 4,251,564 |
| 2023-12-18 | 7,359.00 | 7,360.00 | 6,776.00 | 6,776.00 | 5,709.75 | 8,018,272 |
| 2023-12-14 | 7,010.00 | 7,431.00 | 7,010.00 | 7,359.00 | 6,201.01 | 20,381,189 |
| 2023-12-13 | 6,880.00 | 7,000.00 | 6,784.00 | 6,991.00 | 5,890.92 | 4,310,516 |
| 2023-12-12 | 6,735.00 | 6,990.00 | 6,735.00 | 6,778.00 | 5,711.44 | 3,848,158 |
| 2023-12-11 | 6,750.00 | 6,869.00 | 6,745.00 | 6,850.00 | 5,772.11 | 3,013,574 |
| 2023-12-08 | 6,775.00 | 6,871.00 | 6,733.00 | 6,773.00 | 5,707.23 | 3,871,906 |
| 2023-12-07 | 6,811.00 | 6,877.00 | 6,800.00 | 6,800.00 | 5,729.98 | 3,580,481 |
| 2023-12-06 | 6,811.00 | 6,948.00 | 6,811.00 | 6,900.00 | 5,814.24 | 2,570,348 |
| 2023-12-05 | 6,905.00 | 7,029.00 | 6,800.00 | 6,855.00 | 5,776.32 | 2,619,301 |
| 2023-12-04 | 6,835.00 | 6,924.00 | 6,796.00 | 6,924.00 | 5,834.46 | 3,888,823 |
| 2023-12-01 | 6,780.00 | 6,849.00 | 6,648.00 | 6,830.00 | 5,755.26 | 2,667,315 |
| 2023-11-30 | 6,800.00 | 6,865.00 | 6,751.00 | 6,791.00 | 5,722.39 | 6,255,747 |
| 2023-11-29 | 6,960.00 | 6,960.00 | 6,656.00 | 6,795.00 | 5,725.76 | 3,061,414 |
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.