Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,500.00 | 5,822.00 | 5,500.00 | 5,780.00 | 4,870.48 | 8,095,720 |
| 2023-06-07 | 5,600.00 | 5,722.00 | 5,546.00 | 5,654.00 | 4,764.31 | 4,872,804 |
| 2023-06-06 | 5,460.00 | 5,565.00 | 5,330.00 | 5,562.00 | 4,686.78 | 4,296,895 |
| 2023-06-05 | 5,428.00 | 5,476.00 | 5,363.00 | 5,464.00 | 4,604.21 | 2,453,948 |
| 2023-06-02 | 5,240.00 | 5,418.00 | 5,240.00 | 5,387.00 | 4,539.32 | 3,612,815 |
| 2023-06-01 | 5,170.00 | 5,297.00 | 5,170.00 | 5,269.00 | 4,439.89 | 5,028,288 |
| 2023-05-31 | 5,182.00 | 5,289.00 | 5,165.00 | 5,190.00 | 4,373.32 | 14,236,620 |
| 2023-05-30 | 5,182.00 | 5,304.00 | 5,182.00 | 5,184.00 | 4,368.26 | 4,653,739 |
| 2023-05-29 | 5,200.00 | 5,308.00 | 5,200.00 | 5,261.00 | 4,433.15 | 2,223,880 |
| 2023-05-26 | 5,250.00 | 5,289.00 | 5,136.00 | 5,272.00 | 4,442.42 | 3,918,915 |
| 2023-05-25 | 5,240.00 | 5,352.00 | 5,205.00 | 5,281.00 | 4,450.00 | 5,130,768 |
| 2023-05-24 | 5,300.00 | 5,312.00 | 5,184.00 | 5,252.00 | 4,425.56 | 4,390,606 |
| 2023-05-23 | 5,220.00 | 5,300.00 | 5,197.00 | 5,255.00 | 4,428.09 | 3,797,204 |
| 2023-05-22 | 5,193.00 | 5,290.00 | 5,182.00 | 5,240.00 | 4,415.45 | 3,627,266 |
| 2023-05-19 | 5,080.00 | 5,272.00 | 5,080.00 | 5,249.00 | 4,423.04 | 3,449,567 |
| 2023-05-18 | 5,100.00 | 5,268.00 | 5,075.00 | 5,201.00 | 4,382.59 | 3,934,311 |
| 2023-05-17 | 5,284.00 | 5,284.00 | 5,136.00 | 5,176.00 | 4,361.52 | 2,578,185 |
| 2023-05-16 | 5,100.00 | 5,298.00 | 5,100.00 | 5,240.00 | 4,415.45 | 2,104,295 |
| 2023-05-15 | 5,355.00 | 5,355.00 | 5,205.00 | 5,276.00 | 4,445.79 | 4,229,652 |
| 2023-05-12 | 5,173.00 | 5,313.00 | 5,021.00 | 5,300.00 | 4,466.01 | 9,054,801 |
| 2023-05-11 | 5,299.00 | 5,314.00 | 5,037.00 | 5,141.00 | 4,332.03 | 6,682,370 |
| 2023-05-10 | 5,525.00 | 5,525.00 | 5,293.00 | 5,300.00 | 4,466.01 | 4,331,103 |
| 2023-05-09 | 5,500.00 | 5,538.00 | 5,360.00 | 5,447.00 | 4,589.88 | 3,466,284 |
| 2023-05-08 | 5,620.00 | 5,620.00 | 5,475.00 | 5,523.00 | 4,653.92 | 1,161,680 |
| 2023-05-05 | 5,450.00 | 5,520.00 | 5,340.00 | 5,508.00 | 4,641.28 | 2,575,480 |
| 2023-05-04 | 5,530.00 | 5,608.00 | 5,350.00 | 5,390.00 | 4,541.85 | 5,205,157 |
| 2023-05-03 | 5,610.00 | 5,610.00 | 5,518.00 | 5,588.00 | 4,708.69 | 3,193,851 |
| 2023-05-02 | 5,500.00 | 5,658.00 | 5,500.00 | 5,592.00 | 4,712.06 | 2,599,081 |
| 2023-04-28 | 5,647.00 | 5,647.00 | 5,538.00 | 5,643.00 | 4,755.04 | 4,344,292 |
| 2023-04-26 | 5,650.00 | 5,650.00 | 5,438.00 | 5,588.00 | 4,708.69 | 4,889,403 |
| 2023-04-25 | 5,514.00 | 5,554.00 | 5,478.00 | 5,507.00 | 4,640.44 | 3,115,117 |
| 2023-04-24 | 5,670.00 | 5,670.00 | 5,516.00 | 5,548.00 | 4,674.99 | 3,673,642 |
| 2023-04-21 | 5,590.00 | 5,654.00 | 5,490.00 | 5,568.00 | 4,691.84 | 4,537,199 |
| 2023-04-20 | 5,690.00 | 5,712.00 | 5,588.00 | 5,645.00 | 4,756.72 | 4,959,412 |
| 2023-04-19 | 5,575.00 | 5,690.00 | 5,528.00 | 5,670.00 | 4,777.79 | 4,016,682 |
| 2023-04-18 | 5,650.00 | 5,650.00 | 5,575.00 | 5,615.00 | 4,731.44 | 4,354,979 |
| 2023-04-17 | 5,600.00 | 5,681.00 | 5,558.00 | 5,606.00 | 4,723.86 | 4,764,884 |
| 2023-04-14 | 5,689.00 | 5,689.00 | 5,583.00 | 5,667.00 | 4,775.26 | 3,182,220 |
| 2023-04-13 | 5,566.00 | 5,656.50 | 5,566.00 | 5,640.00 | 4,752.51 | 3,241,165 |
| 2023-04-12 | 5,697.00 | 5,697.00 | 5,573.00 | 5,655.00 | 4,765.15 | 4,367,455 |
| 2023-04-11 | 5,617.00 | 5,684.00 | 5,590.00 | 5,633.00 | 4,746.61 | 3,716,082 |
| 2023-04-06 | 5,600.00 | 5,621.00 | 5,501.00 | 5,617.00 | 4,733.13 | 3,071,780 |
| 2023-04-05 | 5,500.00 | 5,550.00 | 5,449.00 | 5,516.00 | 4,648.02 | 2,762,098 |
| 2023-04-04 | 5,415.00 | 5,575.00 | 5,359.00 | 5,498.00 | 4,632.86 | 3,673,174 |
| 2023-04-03 | 5,779.00 | 5,779.00 | 5,653.00 | 5,697.00 | 4,497.19 | 3,468,513 |
| 2023-03-31 | 5,700.00 | 5,725.00 | 5,608.00 | 5,637.00 | 4,449.83 | 4,098,918 |
| 2023-03-30 | 5,785.00 | 5,785.00 | 5,673.00 | 5,691.00 | 4,492.45 | 1,788,267 |
| 2023-03-29 | 5,605.00 | 5,753.00 | 5,605.00 | 5,708.00 | 4,505.87 | 3,538,832 |
| 2023-03-28 | 5,670.00 | 5,701.00 | 5,603.00 | 5,651.00 | 4,460.88 | 2,868,345 |
| 2023-03-27 | 5,633.00 | 5,652.00 | 5,429.00 | 5,586.00 | 4,409.57 | 2,803,196 |
| 2023-03-24 | 5,633.00 | 5,633.00 | 5,441.00 | 5,473.00 | 4,320.36 | 3,340,186 |
| 2023-03-23 | 5,534.00 | 5,630.00 | 5,475.00 | 5,587.00 | 4,410.36 | 4,038,060 |
| 2023-03-22 | 5,510.00 | 5,566.00 | 5,409.00 | 5,506.00 | 4,346.41 | 8,090,022 |
| 2023-03-20 | 5,550.00 | 5,550.00 | 5,220.00 | 5,420.00 | 4,278.53 | 7,181,700 |
| 2023-03-17 | 5,444.00 | 5,546.00 | 5,389.00 | 5,389.00 | 4,254.06 | 11,217,360 |
| 2023-03-16 | 5,416.00 | 5,513.00 | 5,325.00 | 5,443.00 | 4,296.68 | 23,689,480 |
| 2023-03-15 | 5,733.00 | 5,733.00 | 5,430.00 | 5,430.00 | 4,286.42 | 12,234,670 |
| 2023-03-14 | 5,685.00 | 5,711.00 | 5,590.00 | 5,686.00 | 4,488.51 | 6,987,572 |
| 2023-03-13 | 5,845.00 | 5,956.00 | 5,635.00 | 5,706.00 | 4,504.29 | 13,787,230 |
| 2023-03-10 | 5,790.00 | 5,967.00 | 5,744.00 | 5,927.00 | 4,678.75 | 6,174,051 |
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.