Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 5,790.00 | 5,967.00 | 5,744.00 | 5,927.00 | 4,678.75 | 6,174,051 |
| 2023-03-09 | 5,720.00 | 5,871.00 | 5,720.00 | 5,839.00 | 4,609.28 | 5,001,740 |
| 2023-03-08 | 5,875.00 | 5,875.00 | 5,743.00 | 5,838.00 | 4,608.49 | 7,548,331 |
| 2023-03-07 | 5,935.00 | 5,999.00 | 5,893.00 | 5,916.00 | 4,670.07 | 3,333,475 |
| 2023-03-06 | 5,781.00 | 5,941.00 | 5,781.00 | 5,913.00 | 4,667.70 | 2,727,947 |
| 2023-03-03 | 5,780.00 | 5,919.00 | 5,780.00 | 5,902.00 | 4,659.02 | 4,242,928 |
| 2023-03-02 | 6,000.00 | 6,019.00 | 5,781.00 | 5,835.00 | 4,606.13 | 6,924,392 |
| 2023-03-01 | 5,903.00 | 6,076.00 | 5,903.00 | 5,989.00 | 4,727.69 | 8,585,339 |
| 2023-02-28 | 5,835.00 | 5,983.00 | 5,828.00 | 5,983.00 | 4,722.96 | 16,693,740 |
| 2023-02-27 | 5,780.00 | 5,891.00 | 5,669.00 | 5,835.00 | 4,606.13 | 4,439,987 |
| 2023-02-24 | 5,880.00 | 5,905.00 | 5,799.00 | 5,804.00 | 4,581.65 | 3,328,104 |
| 2023-02-23 | 5,777.00 | 5,876.00 | 5,764.00 | 5,849.00 | 4,617.18 | 6,099,110 |
| 2023-02-22 | 5,725.00 | 5,814.00 | 5,725.00 | 5,780.00 | 4,562.71 | 6,397,751 |
| 2023-02-21 | 5,762.00 | 5,860.00 | 5,737.00 | 5,816.00 | 4,591.13 | 2,240,637 |
| 2023-02-20 | 5,730.00 | 5,822.00 | 5,730.00 | 5,788.00 | 4,569.02 | 1,766,655 |
| 2023-02-17 | 5,880.00 | 5,880.00 | 5,752.00 | 5,804.00 | 4,581.65 | 2,800,574 |
| 2023-02-16 | 5,850.00 | 5,871.00 | 5,790.00 | 5,850.00 | 4,617.97 | 3,652,748 |
| 2023-02-15 | 5,850.00 | 5,850.00 | 5,754.00 | 5,824.00 | 4,597.44 | 3,633,345 |
| 2023-02-14 | 5,744.00 | 5,816.00 | 5,680.00 | 5,789.00 | 4,569.81 | 2,680,510 |
| 2023-02-13 | 5,745.00 | 5,745.00 | 5,661.00 | 5,715.00 | 4,511.40 | 1,793,491 |
| 2023-02-10 | 5,818.00 | 5,871.00 | 5,663.00 | 5,695.00 | 4,495.61 | 4,361,920 |
| 2023-02-09 | 5,843.00 | 5,880.00 | 5,783.00 | 5,835.00 | 4,606.13 | 4,871,579 |
| 2023-02-08 | 5,715.00 | 5,856.00 | 5,715.00 | 5,840.00 | 4,610.07 | 6,474,092 |
| 2023-02-07 | 5,625.00 | 5,900.00 | 5,625.00 | 5,800.00 | 4,578.50 | 6,544,464 |
| 2023-02-06 | 5,855.00 | 5,879.00 | 5,795.00 | 5,822.00 | 4,595.86 | 6,212,907 |
| 2023-02-03 | 5,900.00 | 5,915.00 | 5,814.00 | 5,879.00 | 4,640.86 | 6,565,464 |
| 2023-02-02 | 5,775.00 | 5,890.00 | 5,736.00 | 5,889.00 | 4,648.75 | 9,105,751 |
| 2023-02-01 | 5,673.00 | 5,795.00 | 5,673.00 | 5,791.00 | 4,571.39 | 8,868,122 |
| 2023-01-31 | 5,498.00 | 5,735.00 | 5,498.00 | 5,630.00 | 4,444.30 | 12,131,520 |
| 2023-01-30 | 5,490.00 | 5,663.00 | 5,490.00 | 5,661.00 | 4,468.77 | 6,863,331 |
| 2023-01-27 | 5,626.00 | 5,675.00 | 5,548.00 | 5,641.00 | 4,452.98 | 4,315,570 |
| 2023-01-26 | 5,275.00 | 5,617.00 | 5,275.00 | 5,575.00 | 4,400.88 | 8,210,649 |
| 2023-01-25 | 5,467.00 | 5,481.00 | 5,398.00 | 5,434.00 | 4,289.58 | 4,329,243 |
| 2023-01-24 | 5,499.00 | 5,499.00 | 5,375.00 | 5,447.00 | 4,299.84 | 3,402,868 |
| 2023-01-23 | 5,334.00 | 5,455.00 | 5,325.00 | 5,415.00 | 4,274.58 | 5,905,456 |
| 2023-01-20 | 5,361.00 | 5,381.00 | 5,291.00 | 5,334.00 | 4,210.64 | 4,113,222 |
| 2023-01-19 | 5,420.00 | 5,452.00 | 5,290.00 | 5,369.00 | 4,238.27 | 5,679,760 |
| 2023-01-18 | 5,320.00 | 5,480.00 | 5,320.00 | 5,396.00 | 4,259.58 | 8,196,233 |
| 2023-01-17 | 5,408.00 | 5,506.00 | 5,331.00 | 5,362.00 | 4,232.74 | 7,791,634 |
| 2023-01-16 | 5,378.00 | 5,421.00 | 5,300.00 | 5,389.00 | 4,254.06 | 4,795,712 |
| 2023-01-13 | 5,424.00 | 5,424.00 | 5,258.00 | 5,313.00 | 4,194.06 | 3,486,566 |
| 2023-01-12 | 5,265.00 | 5,420.00 | 5,237.00 | 5,303.00 | 4,186.17 | 5,444,848 |
| 2023-01-11 | 5,240.00 | 5,297.50 | 5,200.00 | 5,255.00 | 4,148.28 | 4,141,085 |
| 2023-01-10 | 5,330.00 | 5,330.00 | 5,205.00 | 5,234.00 | 4,131.70 | 4,252,003 |
| 2023-01-09 | 5,173.00 | 5,308.00 | 5,116.00 | 5,296.00 | 4,180.64 | 3,993,018 |
| 2023-01-06 | 5,000.00 | 5,126.00 | 5,000.00 | 5,108.00 | 4,032.24 | 3,572,994 |
| 2023-01-05 | 5,050.00 | 5,161.00 | 5,047.00 | 5,077.00 | 4,007.76 | 5,537,333 |
| 2023-01-04 | 4,994.00 | 5,093.00 | 4,951.00 | 5,068.00 | 4,000.66 | 4,435,560 |
| 2023-01-03 | 4,844.00 | 4,992.00 | 4,843.00 | 4,955.00 | 3,911.46 | 4,111,759 |
| 2022-12-30 | 4,875.00 | 4,903.00 | 4,850.00 | 4,872.00 | 3,845.94 | 3,283,344 |
| 2022-12-29 | 4,845.00 | 4,878.00 | 4,783.00 | 4,873.00 | 3,846.73 | 3,013,380 |
| 2022-12-28 | 4,917.00 | 4,931.00 | 4,826.00 | 4,846.00 | 3,825.41 | 3,207,959 |
| 2022-12-23 | 4,845.00 | 4,930.00 | 4,817.00 | 4,930.00 | 3,891.72 | 994,752 |
| 2022-12-22 | 4,900.00 | 4,900.00 | 4,822.00 | 4,835.00 | 3,816.73 | 1,572,572 |
| 2022-12-21 | 4,865.00 | 4,895.00 | 4,800.00 | 4,895.00 | 3,864.09 | 2,982,000 |
| 2022-12-20 | 4,900.00 | 4,900.00 | 4,790.00 | 4,840.00 | 3,820.68 | 3,199,679 |
| 2022-12-19 | 4,721.00 | 4,925.00 | 4,721.00 | 4,903.00 | 3,870.41 | 8,125,865 |
| 2022-12-15 | 4,831.00 | 4,880.00 | 4,686.00 | 4,740.00 | 3,741.74 | 23,250,920 |
| 2022-12-14 | 4,825.00 | 4,905.00 | 4,750.00 | 4,830.00 | 3,812.78 | 12,563,290 |
| 2022-12-13 | 4,799.00 | 4,874.00 | 4,718.00 | 4,785.00 | 3,777.26 | 11,060,850 |
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.