Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 6,944.00 | 6,960.00 | 6,838.00 | 6,838.00 | 5,762.00 | 3,061,920 |
| 2023-09-01 | 6,825.00 | 6,910.00 | 6,773.00 | 6,864.00 | 5,783.91 | 3,579,340 |
| 2023-08-31 | 6,700.00 | 6,815.00 | 6,618.00 | 6,815.00 | 5,742.62 | 12,780,380 |
| 2023-08-30 | 6,650.00 | 6,724.00 | 6,615.00 | 6,647.00 | 5,601.05 | 3,099,267 |
| 2023-08-29 | 6,585.00 | 6,696.00 | 6,540.00 | 6,658.00 | 5,610.32 | 2,601,893 |
| 2023-08-28 | 6,450.00 | 6,595.00 | 6,450.00 | 6,582.00 | 5,546.28 | 2,349,732 |
| 2023-08-25 | 6,450.00 | 6,539.00 | 6,450.00 | 6,495.00 | 5,472.97 | 2,807,275 |
| 2023-08-24 | 6,235.00 | 6,528.00 | 6,235.00 | 6,528.00 | 5,500.78 | 3,531,583 |
| 2023-08-23 | 6,353.00 | 6,448.00 | 6,353.00 | 6,427.00 | 5,415.67 | 2,310,046 |
| 2023-08-22 | 6,336.00 | 6,471.00 | 6,319.00 | 6,342.00 | 5,344.05 | 3,864,576 |
| 2023-08-21 | 6,255.00 | 6,430.00 | 6,247.00 | 6,383.00 | 5,378.59 | 6,309,045 |
| 2023-08-18 | 6,450.00 | 6,450.00 | 6,208.00 | 6,259.00 | 5,274.11 | 3,358,326 |
| 2023-08-17 | 6,367.00 | 6,448.00 | 6,322.00 | 6,403.00 | 5,395.45 | 4,099,868 |
| 2023-08-16 | 6,450.00 | 6,487.00 | 6,385.00 | 6,442.00 | 5,428.31 | 2,158,425 |
| 2023-08-15 | 6,500.00 | 6,532.00 | 6,405.00 | 6,480.00 | 5,460.33 | 4,069,796 |
| 2023-08-14 | 6,451.00 | 6,537.00 | 6,451.00 | 6,503.00 | 5,479.71 | 3,626,236 |
| 2023-08-11 | 6,456.00 | 6,588.00 | 6,456.00 | 6,527.00 | 5,499.94 | 2,593,277 |
| 2023-08-10 | 6,500.00 | 6,605.00 | 6,451.00 | 6,505.00 | 5,481.40 | 3,374,210 |
| 2023-08-08 | 6,540.00 | 6,664.00 | 6,514.00 | 6,515.00 | 5,489.82 | 4,168,324 |
| 2023-08-07 | 6,620.00 | 6,710.00 | 6,537.00 | 6,557.00 | 5,525.21 | 3,024,290 |
| 2023-08-04 | 6,565.00 | 6,639.00 | 6,462.00 | 6,633.00 | 5,589.26 | 5,486,182 |
| 2023-08-03 | 6,565.00 | 6,565.00 | 6,350.00 | 6,479.00 | 5,459.49 | 4,482,962 |
| 2023-08-02 | 6,517.00 | 6,596.00 | 6,444.00 | 6,452.00 | 5,436.74 | 5,138,564 |
| 2023-08-01 | 6,568.00 | 6,630.00 | 6,516.00 | 6,591.00 | 5,553.86 | 5,764,872 |
| 2023-07-31 | 6,662.00 | 6,685.00 | 6,567.00 | 6,577.00 | 5,542.07 | 5,737,185 |
| 2023-07-28 | 6,540.00 | 6,711.00 | 6,539.00 | 6,625.00 | 5,582.51 | 4,919,142 |
| 2023-07-27 | 6,450.00 | 6,617.00 | 6,426.00 | 6,594.00 | 5,556.39 | 5,132,163 |
| 2023-07-26 | 6,430.00 | 6,431.00 | 6,348.00 | 6,422.00 | 5,411.46 | 3,387,248 |
| 2023-07-25 | 6,310.00 | 6,425.00 | 6,310.00 | 6,400.00 | 5,392.92 | 3,265,569 |
| 2023-07-24 | 6,295.00 | 6,395.00 | 6,295.00 | 6,363.00 | 5,361.74 | 3,130,934 |
| 2023-07-21 | 6,340.00 | 6,431.00 | 6,309.00 | 6,332.00 | 5,335.62 | 2,000,366 |
| 2023-07-20 | 6,350.00 | 6,415.00 | 6,272.00 | 6,393.00 | 5,387.02 | 3,357,460 |
| 2023-07-19 | 6,384.00 | 6,392.00 | 6,309.00 | 6,378.00 | 5,374.38 | 3,532,345 |
| 2023-07-18 | 6,250.00 | 6,369.00 | 6,242.00 | 6,340.00 | 5,342.36 | 4,747,674 |
| 2023-07-17 | 6,275.00 | 6,403.00 | 6,213.00 | 6,245.00 | 5,262.31 | 5,086,222 |
| 2023-07-14 | 6,304.00 | 6,386.00 | 6,260.00 | 6,310.00 | 5,317.08 | 4,671,960 |
| 2023-07-13 | 6,131.00 | 6,338.00 | 6,115.00 | 6,290.00 | 5,300.23 | 5,294,718 |
| 2023-07-12 | 6,014.00 | 6,147.00 | 6,014.00 | 6,119.00 | 5,156.14 | 3,496,561 |
| 2023-07-11 | 6,019.00 | 6,100.00 | 5,959.00 | 6,022.00 | 5,074.40 | 3,634,816 |
| 2023-07-10 | 6,020.00 | 6,020.00 | 5,932.00 | 5,990.00 | 5,047.44 | 2,862,067 |
| 2023-07-07 | 5,850.00 | 6,016.00 | 5,850.00 | 5,986.00 | 5,044.07 | 3,526,454 |
| 2023-07-06 | 5,990.00 | 5,990.00 | 5,894.00 | 5,912.00 | 4,981.71 | 4,255,077 |
| 2023-07-05 | 5,865.00 | 6,006.00 | 5,865.00 | 5,999.00 | 5,055.02 | 4,071,168 |
| 2023-07-04 | 5,880.00 | 5,957.00 | 5,840.00 | 5,929.00 | 4,996.03 | 2,469,674 |
| 2023-07-03 | 5,829.00 | 5,890.00 | 5,777.00 | 5,835.00 | 4,916.83 | 2,076,884 |
| 2023-06-30 | 5,634.00 | 5,851.00 | 5,634.00 | 5,835.00 | 4,916.83 | 4,831,687 |
| 2023-06-29 | 5,772.00 | 5,818.00 | 5,735.00 | 5,771.00 | 4,862.90 | 4,260,792 |
| 2023-06-28 | 5,705.00 | 5,798.00 | 5,705.00 | 5,750.00 | 4,845.20 | 3,222,652 |
| 2023-06-27 | 5,721.00 | 5,792.00 | 5,666.00 | 5,750.00 | 4,845.20 | 2,811,238 |
| 2023-06-26 | 5,731.00 | 5,848.00 | 5,731.00 | 5,760.00 | 4,853.63 | 4,724,312 |
| 2023-06-23 | 5,900.00 | 5,962.00 | 5,722.00 | 5,788.00 | 4,877.22 | 6,349,307 |
| 2023-06-22 | 6,050.00 | 6,086.00 | 5,917.00 | 5,971.00 | 5,031.43 | 1,885,527 |
| 2023-06-21 | 5,960.00 | 6,098.00 | 5,960.00 | 6,026.00 | 5,077.77 | 3,971,798 |
| 2023-06-20 | 6,002.00 | 6,150.00 | 6,002.00 | 6,071.00 | 5,115.69 | 3,275,073 |
| 2023-06-19 | 5,875.00 | 6,153.00 | 5,875.00 | 6,079.00 | 5,122.43 | 3,551,490 |
| 2023-06-15 | 6,000.00 | 6,065.00 | 5,897.00 | 6,046.00 | 5,094.62 | 21,853,670 |
| 2023-06-14 | 5,975.00 | 6,062.00 | 5,949.00 | 5,949.00 | 5,012.89 | 4,528,319 |
| 2023-06-13 | 5,900.00 | 6,075.00 | 5,900.00 | 5,963.00 | 5,024.68 | 6,861,003 |
| 2023-06-12 | 5,850.00 | 5,932.00 | 5,850.00 | 5,890.00 | 4,963.17 | 10,339,060 |
| 2023-06-09 | 5,797.00 | 5,936.00 | 5,757.00 | 5,908.00 | 4,978.34 | 7,270,524 |
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.