Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 7,050.00 | 7,050.00 | 6,839.00 | 6,854.00 | 5,775.48 | 3,263,280 |
| 2023-11-27 | 7,055.00 | 7,055.00 | 6,904.00 | 6,928.00 | 5,837.84 | 2,136,561 |
| 2023-11-24 | 7,050.00 | 7,050.00 | 6,897.00 | 7,002.00 | 5,900.19 | 1,581,930 |
| 2023-11-23 | 6,889.00 | 7,034.00 | 6,889.00 | 6,953.00 | 5,858.90 | 1,204,534 |
| 2023-11-22 | 6,915.00 | 6,974.00 | 6,888.00 | 6,946.00 | 5,853.00 | 2,595,363 |
| 2023-11-21 | 6,905.00 | 7,011.00 | 6,862.00 | 6,920.00 | 5,831.09 | 2,908,045 |
| 2023-11-20 | 6,850.00 | 6,978.00 | 6,850.00 | 6,928.00 | 5,837.84 | 1,852,273 |
| 2023-11-17 | 6,986.00 | 7,077.00 | 6,885.00 | 6,956.00 | 5,861.43 | 5,399,176 |
| 2023-11-16 | 7,145.00 | 7,173.00 | 6,958.00 | 7,011.00 | 5,907.77 | 3,732,482 |
| 2023-11-15 | 6,960.00 | 7,182.00 | 6,959.00 | 7,145.00 | 6,020.69 | 6,058,712 |
| 2023-11-14 | 6,900.00 | 6,968.00 | 6,813.00 | 6,968.00 | 5,871.54 | 5,040,252 |
| 2023-11-13 | 6,800.00 | 6,909.00 | 6,783.00 | 6,806.00 | 5,735.03 | 3,329,267 |
| 2023-11-10 | 6,882.00 | 6,918.00 | 6,827.00 | 6,857.00 | 5,778.01 | 2,318,385 |
| 2023-11-09 | 6,899.00 | 6,908.00 | 6,766.00 | 6,897.00 | 5,811.71 | 2,494,119 |
| 2023-11-08 | 6,750.00 | 6,853.00 | 6,690.00 | 6,853.00 | 5,774.64 | 3,235,840 |
| 2023-11-07 | 6,847.00 | 6,919.00 | 6,728.00 | 6,771.00 | 5,705.54 | 3,106,520 |
| 2023-11-06 | 7,000.00 | 7,015.00 | 6,867.00 | 6,923.00 | 5,833.62 | 3,023,518 |
| 2023-11-03 | 7,000.00 | 7,015.00 | 6,898.00 | 6,950.00 | 5,856.37 | 4,285,526 |
| 2023-11-02 | 6,555.00 | 6,950.00 | 6,555.00 | 6,950.00 | 5,856.37 | 7,546,726 |
| 2023-11-01 | 6,500.00 | 6,602.00 | 6,456.00 | 6,584.00 | 5,547.97 | 3,831,388 |
| 2023-10-31 | 6,510.00 | 6,566.00 | 6,463.00 | 6,537.00 | 5,508.36 | 5,406,019 |
| 2023-10-30 | 6,410.00 | 6,525.00 | 6,410.00 | 6,515.00 | 5,489.82 | 4,236,879 |
| 2023-10-27 | 6,565.00 | 6,660.00 | 6,394.00 | 6,408.00 | 5,399.66 | 4,983,144 |
| 2023-10-26 | 6,700.00 | 6,700.00 | 6,527.00 | 6,615.00 | 5,574.09 | 3,866,245 |
| 2023-10-25 | 6,650.00 | 6,721.00 | 6,561.00 | 6,721.00 | 5,663.41 | 3,936,493 |
| 2023-10-24 | 6,600.00 | 6,645.00 | 6,563.00 | 6,635.00 | 5,590.94 | 3,749,376 |
| 2023-10-23 | 6,651.00 | 6,651.00 | 6,466.00 | 6,578.00 | 5,542.91 | 4,193,178 |
| 2023-10-20 | 6,639.00 | 6,639.00 | 6,465.00 | 6,548.00 | 5,517.63 | 5,077,617 |
| 2023-10-19 | 6,659.00 | 6,659.00 | 6,481.00 | 6,576.00 | 5,541.22 | 3,966,414 |
| 2023-10-18 | 6,661.00 | 6,736.00 | 6,530.00 | 6,593.00 | 5,555.55 | 5,071,065 |
| 2023-10-17 | 6,690.00 | 6,827.00 | 6,646.00 | 6,737.00 | 5,676.89 | 5,730,015 |
| 2023-10-16 | 6,870.00 | 6,870.00 | 6,700.00 | 6,732.00 | 5,672.68 | 5,874,942 |
| 2023-10-13 | 6,750.00 | 6,879.00 | 6,750.00 | 6,825.00 | 5,751.04 | 7,014,535 |
| 2023-10-12 | 6,879.00 | 6,919.00 | 6,770.00 | 6,824.00 | 5,750.20 | 6,548,358 |
| 2023-10-11 | 6,800.00 | 6,948.00 | 6,758.00 | 6,869.00 | 5,788.12 | 10,761,970 |
| 2023-10-10 | 6,570.00 | 6,762.00 | 6,508.00 | 6,762.00 | 5,697.96 | 6,613,724 |
| 2023-10-09 | 6,450.00 | 6,602.00 | 6,442.00 | 6,474.00 | 5,455.28 | 3,713,161 |
| 2023-10-06 | 6,534.00 | 6,682.00 | 6,515.00 | 6,572.00 | 5,537.85 | 3,546,818 |
| 2023-10-05 | 6,500.00 | 6,577.00 | 6,387.00 | 6,573.00 | 5,538.70 | 3,204,699 |
| 2023-10-04 | 6,401.00 | 6,595.00 | 6,375.00 | 6,471.00 | 5,452.75 | 5,155,156 |
| 2023-10-03 | 6,550.00 | 6,623.00 | 6,411.00 | 6,429.00 | 5,417.36 | 4,145,564 |
| 2023-10-02 | 6,528.00 | 6,592.00 | 6,426.00 | 6,449.00 | 5,434.21 | 4,448,340 |
| 2023-09-29 | 6,700.00 | 6,700.00 | 6,521.00 | 6,567.00 | 5,533.64 | 3,673,539 |
| 2023-09-28 | 6,710.00 | 6,725.00 | 6,645.00 | 6,677.00 | 5,626.33 | 5,371,267 |
| 2023-09-27 | 6,640.00 | 6,783.00 | 6,640.00 | 6,710.00 | 5,654.14 | 3,976,114 |
| 2023-09-26 | 6,800.00 | 6,801.00 | 6,574.00 | 6,687.00 | 5,634.76 | 6,153,419 |
| 2023-09-22 | 6,720.00 | 6,886.00 | 6,720.00 | 6,827.00 | 5,752.73 | 5,676,030 |
| 2023-09-21 | 6,831.00 | 6,890.00 | 6,600.00 | 6,827.00 | 5,752.73 | 11,167,700 |
| 2023-09-20 | 6,748.00 | 6,893.00 | 6,686.00 | 6,890.00 | 5,805.82 | 4,375,975 |
| 2023-09-19 | 6,712.00 | 6,779.00 | 6,631.00 | 6,772.00 | 5,706.38 | 3,419,534 |
| 2023-09-18 | 6,760.00 | 6,775.00 | 6,649.00 | 6,712.00 | 5,655.82 | 4,812,357 |
| 2023-09-15 | 6,731.00 | 6,902.00 | 6,710.00 | 6,758.00 | 5,694.59 | 10,557,410 |
| 2023-09-14 | 6,779.00 | 6,838.00 | 6,680.00 | 6,813.00 | 5,740.93 | 5,186,467 |
| 2023-09-13 | 6,800.00 | 6,800.00 | 6,629.00 | 6,779.00 | 5,712.28 | 3,759,087 |
| 2023-09-12 | 6,885.00 | 6,885.00 | 6,743.00 | 6,812.00 | 5,740.09 | 3,247,539 |
| 2023-09-11 | 6,900.00 | 6,900.00 | 6,679.00 | 6,819.00 | 5,745.99 | 3,471,968 |
| 2023-09-08 | 6,800.00 | 6,908.00 | 6,739.00 | 6,875.00 | 5,793.18 | 4,391,988 |
| 2023-09-07 | 6,840.00 | 6,960.00 | 6,670.00 | 6,701.00 | 5,646.56 | 5,052,943 |
| 2023-09-06 | 6,850.00 | 6,893.00 | 6,800.00 | 6,842.00 | 5,765.37 | 3,461,584 |
| 2023-09-05 | 6,900.00 | 6,937.00 | 6,838.00 | 6,888.00 | 5,804.13 | 5,011,249 |
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.