Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 4,900.00 | 4,900.00 | 4,720.00 | 4,767.00 | 3,763.05 | 15,903,850 |
| 2022-12-09 | 5,000.00 | 5,019.00 | 4,837.00 | 4,837.00 | 3,818.31 | 20,430,680 |
| 2022-12-08 | 5,150.00 | 5,187.00 | 4,970.00 | 4,970.00 | 3,923.30 | 6,546,057 |
| 2022-12-07 | 5,422.00 | 5,422.00 | 5,141.00 | 5,141.00 | 4,058.29 | 4,786,683 |
| 2022-12-06 | 5,300.00 | 5,397.00 | 5,220.00 | 5,307.00 | 4,189.32 | 6,436,550 |
| 2022-12-05 | 5,236.00 | 5,408.00 | 5,206.00 | 5,224.00 | 4,123.81 | 6,641,436 |
| 2022-12-02 | 5,335.00 | 5,365.00 | 5,021.00 | 5,136.00 | 4,054.34 | 11,612,760 |
| 2022-12-01 | 5,657.00 | 5,659.00 | 5,286.00 | 5,317.00 | 4,197.22 | 13,408,920 |
| 2022-11-30 | 5,517.00 | 5,700.00 | 5,468.00 | 5,616.00 | 4,433.25 | 15,206,860 |
| 2022-11-29 | 5,625.00 | 5,625.00 | 5,466.00 | 5,491.00 | 4,334.57 | 4,063,843 |
| 2022-11-28 | 5,575.00 | 5,598.00 | 5,457.00 | 5,575.00 | 4,400.88 | 4,007,717 |
| 2022-11-25 | 5,550.00 | 5,577.00 | 5,451.00 | 5,529.00 | 4,364.57 | 4,292,160 |
| 2022-11-24 | 5,650.00 | 5,650.00 | 5,550.00 | 5,550.00 | 4,381.15 | 2,943,095 |
| 2022-11-23 | 5,597.00 | 5,630.00 | 5,550.00 | 5,623.00 | 4,438.77 | 3,201,433 |
| 2022-11-22 | 5,300.00 | 5,639.00 | 5,300.00 | 5,550.00 | 4,381.15 | 4,896,611 |
| 2022-11-21 | 5,525.00 | 5,525.00 | 5,390.00 | 5,430.00 | 4,286.42 | 4,075,209 |
| 2022-11-18 | 5,412.00 | 5,515.00 | 5,398.00 | 5,492.00 | 4,335.36 | 2,697,568 |
| 2022-11-17 | 5,321.00 | 5,437.00 | 5,321.00 | 5,377.00 | 4,244.58 | 2,266,544 |
| 2022-11-16 | 5,380.00 | 5,466.00 | 5,363.00 | 5,367.00 | 4,236.69 | 3,301,347 |
| 2022-11-15 | 5,666.00 | 5,666.00 | 5,389.00 | 5,414.00 | 4,273.79 | 5,469,083 |
| 2022-11-14 | 5,519.00 | 5,559.00 | 5,419.00 | 5,483.00 | 4,328.26 | 2,925,773 |
| 2022-11-11 | 5,502.00 | 5,639.00 | 5,451.00 | 5,476.00 | 4,322.73 | 3,766,258 |
| 2022-11-10 | 5,369.00 | 5,461.00 | 5,278.00 | 5,461.00 | 4,310.89 | 3,048,428 |
| 2022-11-09 | 5,310.00 | 5,416.00 | 5,298.00 | 5,369.00 | 4,238.27 | 2,351,007 |
| 2022-11-08 | 5,465.00 | 5,471.00 | 5,338.00 | 5,353.00 | 4,225.64 | 2,387,547 |
| 2022-11-07 | 5,345.00 | 5,452.00 | 5,325.00 | 5,445.00 | 4,298.26 | 3,186,070 |
| 2022-11-04 | 5,207.00 | 5,428.00 | 5,207.00 | 5,400.00 | 4,262.74 | 2,867,165 |
| 2022-11-03 | 5,485.00 | 5,485.00 | 5,175.00 | 5,209.00 | 4,111.96 | 4,186,010 |
| 2022-11-02 | 5,250.00 | 5,387.00 | 5,250.00 | 5,330.00 | 4,207.48 | 2,921,153 |
| 2022-11-01 | 5,320.00 | 5,473.00 | 5,287.00 | 5,309.00 | 4,190.90 | 3,989,266 |
| 2022-10-31 | 5,182.00 | 5,384.00 | 5,182.00 | 5,344.00 | 4,218.53 | 3,669,640 |
| 2022-10-28 | 5,350.00 | 5,361.00 | 5,256.00 | 5,338.00 | 4,213.80 | 2,775,993 |
| 2022-10-27 | 5,175.00 | 5,314.00 | 5,175.00 | 5,306.00 | 4,188.54 | 3,139,095 |
| 2022-10-26 | 5,175.00 | 5,362.00 | 5,175.00 | 5,330.00 | 4,207.48 | 4,873,648 |
| 2022-10-25 | 5,100.00 | 5,215.00 | 5,099.00 | 5,204.00 | 4,108.02 | 2,049,279 |
| 2022-10-24 | 5,030.00 | 5,159.00 | 5,030.00 | 5,151.00 | 4,066.18 | 2,797,380 |
| 2022-10-21 | 5,086.00 | 5,164.00 | 5,027.00 | 5,115.00 | 4,037.76 | 1,935,338 |
| 2022-10-20 | 5,100.00 | 5,211.00 | 5,086.00 | 5,174.00 | 4,084.34 | 3,498,951 |
| 2022-10-19 | 5,200.00 | 5,230.00 | 5,099.00 | 5,199.00 | 4,104.07 | 3,126,552 |
| 2022-10-18 | 5,200.00 | 5,221.00 | 5,137.00 | 5,148.00 | 4,063.81 | 4,178,216 |
| 2022-10-17 | 5,025.00 | 5,188.00 | 4,922.00 | 5,174.00 | 4,084.34 | 5,771,480 |
| 2022-10-14 | 4,990.00 | 5,030.00 | 4,898.00 | 4,926.00 | 3,888.57 | 2,393,597 |
| 2022-10-13 | 4,975.00 | 4,975.00 | 4,803.00 | 4,911.00 | 3,876.72 | 2,953,754 |
| 2022-10-12 | 4,892.00 | 4,936.00 | 4,785.00 | 4,896.00 | 3,864.88 | 7,732,595 |
| 2022-10-11 | 5,065.00 | 5,066.00 | 4,794.00 | 4,863.00 | 3,838.83 | 7,441,667 |
| 2022-10-10 | 4,970.00 | 5,085.00 | 4,925.00 | 5,022.00 | 3,964.35 | 3,992,180 |
| 2022-10-07 | 4,987.00 | 5,025.00 | 4,951.00 | 4,992.00 | 3,940.67 | 4,308,514 |
| 2022-10-06 | 5,050.00 | 5,176.00 | 4,979.00 | 5,000.00 | 3,946.98 | 6,857,367 |
| 2022-10-05 | 5,300.00 | 5,300.00 | 5,005.00 | 5,019.00 | 3,961.98 | 4,838,473 |
| 2022-10-04 | 5,150.00 | 5,267.00 | 5,150.00 | 5,253.00 | 4,146.70 | 8,039,758 |
| 2022-10-03 | 5,250.00 | 5,250.00 | 5,101.00 | 5,140.00 | 4,057.50 | 3,480,191 |
| 2022-09-30 | 5,140.00 | 5,201.00 | 5,071.00 | 5,159.00 | 4,072.49 | 4,998,263 |
| 2022-09-29 | 5,070.00 | 5,166.00 | 5,000.00 | 5,073.00 | 4,004.61 | 7,581,176 |
| 2022-09-28 | 5,201.00 | 5,204.00 | 5,070.00 | 5,161.00 | 4,074.07 | 5,788,514 |
| 2022-09-27 | 5,163.00 | 5,311.00 | 5,128.00 | 5,267.00 | 4,157.75 | 3,748,476 |
| 2022-09-26 | 5,262.00 | 5,262.00 | 5,122.00 | 5,210.00 | 4,112.75 | 5,372,329 |
| 2022-09-23 | 5,315.00 | 5,368.00 | 5,207.00 | 5,249.00 | 4,143.54 | 5,385,874 |
| 2022-09-22 | 5,315.00 | 5,441.00 | 5,315.00 | 5,336.00 | 4,212.22 | 5,057,758 |
| 2022-09-21 | 5,495.00 | 5,495.00 | 5,369.00 | 5,440.00 | 4,294.31 | 2,211,524 |
| 2022-09-20 | 5,345.00 | 5,496.00 | 5,345.00 | 5,440.00 | 4,294.31 | 3,346,220 |
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.