Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 5,425.00 | 5,430.00 | 5,286.00 | 5,421.00 | 4,279.32 | 3,438,495 |
| 2022-09-16 | 5,540.00 | 5,540.00 | 5,436.00 | 5,459.00 | 4,309.31 | 8,486,327 |
| 2022-09-15 | 5,650.00 | 5,650.00 | 5,494.00 | 5,526.00 | 4,362.20 | 12,146,470 |
| 2022-09-14 | 5,501.00 | 5,551.00 | 5,460.00 | 5,486.00 | 4,330.63 | 2,547,746 |
| 2022-09-13 | 5,696.00 | 5,711.00 | 5,514.00 | 5,514.00 | 4,352.73 | 5,149,833 |
| 2022-09-12 | 5,435.00 | 5,709.00 | 5,435.00 | 5,696.00 | 4,496.40 | 5,418,731 |
| 2022-09-09 | 5,476.00 | 5,530.00 | 5,433.00 | 5,505.00 | 4,345.63 | 4,062,352 |
| 2022-09-08 | 5,348.00 | 5,474.00 | 5,322.00 | 5,466.00 | 4,314.84 | 4,648,337 |
| 2022-09-07 | 5,560.00 | 5,560.00 | 5,317.00 | 5,376.00 | 4,243.79 | 4,478,659 |
| 2022-09-06 | 5,470.00 | 5,564.00 | 5,416.00 | 5,482.00 | 4,327.47 | 4,475,408 |
| 2022-09-05 | 5,360.00 | 5,487.00 | 5,360.00 | 5,433.00 | 4,288.79 | 2,598,087 |
| 2022-09-02 | 5,355.00 | 5,429.00 | 5,300.00 | 5,411.00 | 4,271.42 | 4,466,829 |
| 2022-09-01 | 5,464.00 | 5,464.00 | 5,299.00 | 5,355.00 | 4,227.22 | 4,893,758 |
| 2022-08-31 | 5,500.00 | 5,626.00 | 5,306.00 | 5,332.00 | 4,209.06 | 6,370,468 |
| 2022-08-30 | 5,601.00 | 5,664.00 | 5,473.00 | 5,488.00 | 4,332.21 | 2,708,676 |
| 2022-08-29 | 5,598.00 | 5,623.00 | 5,519.00 | 5,607.00 | 4,426.14 | 3,186,461 |
| 2022-08-26 | 5,556.00 | 5,683.00 | 5,551.00 | 5,625.00 | 4,440.35 | 6,075,601 |
| 2022-08-25 | 5,818.00 | 5,818.00 | 5,418.00 | 5,595.00 | 4,416.67 | 6,573,664 |
| 2022-08-24 | 5,765.00 | 5,826.00 | 5,711.00 | 5,724.00 | 4,518.50 | 2,106,550 |
| 2022-08-23 | 5,675.00 | 5,831.00 | 5,675.00 | 5,800.00 | 4,578.50 | 2,607,695 |
| 2022-08-22 | 5,650.00 | 5,825.00 | 5,621.00 | 5,760.00 | 4,546.92 | 5,844,112 |
| 2022-08-19 | 5,770.00 | 5,822.00 | 5,650.00 | 5,689.00 | 4,490.87 | 3,833,591 |
| 2022-08-18 | 5,900.00 | 5,900.00 | 5,777.00 | 5,817.00 | 4,591.92 | 3,657,581 |
| 2022-08-17 | 5,850.00 | 5,945.00 | 5,803.00 | 5,859.00 | 4,625.07 | 2,770,569 |
| 2022-08-16 | 5,840.00 | 5,947.00 | 5,840.00 | 5,892.00 | 4,651.12 | 3,186,070 |
| 2022-08-15 | 5,810.00 | 5,930.00 | 5,810.00 | 5,859.00 | 4,625.07 | 4,155,867 |
| 2022-08-12 | 5,850.00 | 5,864.00 | 5,800.00 | 5,829.00 | 4,601.39 | 2,229,191 |
| 2022-08-11 | 5,631.00 | 5,849.00 | 5,631.00 | 5,808.00 | 4,584.81 | 3,531,095 |
| 2022-08-10 | 5,555.00 | 5,695.00 | 5,555.00 | 5,662.00 | 4,469.56 | 4,480,232 |
| 2022-08-08 | 5,620.00 | 5,699.00 | 5,555.00 | 5,650.00 | 4,460.09 | 2,895,046 |
| 2022-08-05 | 5,548.00 | 5,611.00 | 5,503.00 | 5,591.00 | 4,413.51 | 3,485,583 |
| 2022-08-04 | 5,480.00 | 5,527.00 | 5,447.00 | 5,470.00 | 4,318.00 | 5,481,915 |
| 2022-08-03 | 5,400.00 | 5,518.00 | 5,309.00 | 5,459.00 | 4,309.31 | 4,585,407 |
| 2022-08-02 | 5,400.00 | 5,437.00 | 5,281.00 | 5,322.00 | 4,201.17 | 6,682,692 |
| 2022-08-01 | 5,540.00 | 5,540.00 | 5,358.00 | 5,433.00 | 4,288.79 | 11,057,040 |
| 2022-07-29 | 5,470.00 | 5,542.00 | 5,408.00 | 5,451.00 | 4,303.00 | 7,929,501 |
| 2022-07-28 | 5,555.00 | 5,555.00 | 5,443.00 | 5,459.00 | 4,309.31 | 4,376,274 |
| 2022-07-27 | 5,550.00 | 5,555.50 | 5,451.00 | 5,489.00 | 4,333.00 | 3,489,557 |
| 2022-07-26 | 5,460.00 | 5,533.00 | 5,420.00 | 5,512.00 | 4,351.15 | 4,007,631 |
| 2022-07-25 | 5,430.00 | 5,500.00 | 5,367.00 | 5,481.00 | 4,326.68 | 3,697,870 |
| 2022-07-22 | 5,544.00 | 5,609.00 | 5,421.00 | 5,436.00 | 4,291.16 | 4,359,093 |
| 2022-07-21 | 5,505.00 | 5,509.00 | 5,355.00 | 5,496.00 | 4,338.52 | 5,855,174 |
| 2022-07-20 | 5,570.00 | 5,572.00 | 5,343.00 | 5,387.00 | 4,252.48 | 6,095,674 |
| 2022-07-19 | 5,321.00 | 5,518.00 | 5,321.00 | 5,461.00 | 4,310.89 | 2,967,943 |
| 2022-07-18 | 5,390.00 | 5,508.00 | 5,361.00 | 5,413.00 | 4,273.00 | 7,757,561 |
| 2022-07-15 | 5,100.00 | 5,351.00 | 5,095.00 | 5,351.00 | 4,224.06 | 12,042,170 |
| 2022-07-14 | 5,215.00 | 5,316.00 | 5,070.00 | 5,111.00 | 4,034.60 | 5,896,663 |
| 2022-07-13 | 5,410.00 | 5,429.00 | 5,224.00 | 5,295.00 | 4,179.85 | 6,822,624 |
| 2022-07-12 | 5,400.00 | 5,410.00 | 5,266.00 | 5,376.00 | 4,243.79 | 7,089,273 |
| 2022-07-11 | 5,341.00 | 5,363.00 | 5,211.00 | 5,310.00 | 4,191.69 | 2,789,090 |
| 2022-07-08 | 5,305.00 | 5,409.00 | 5,205.00 | 5,356.00 | 4,228.01 | 5,083,150 |
| 2022-07-07 | 5,180.00 | 5,262.00 | 5,138.00 | 5,213.00 | 4,115.12 | 6,053,557 |
| 2022-07-06 | 5,225.00 | 5,264.00 | 5,065.00 | 5,086.00 | 4,014.87 | 5,570,737 |
| 2022-07-05 | 5,449.00 | 5,449.00 | 5,122.00 | 5,138.00 | 4,055.92 | 4,385,041 |
| 2022-07-04 | 5,375.00 | 5,407.00 | 5,304.00 | 5,375.00 | 4,243.00 | 3,558,598 |
| 2022-07-01 | 5,250.00 | 5,355.00 | 5,200.00 | 5,234.00 | 4,131.70 | 4,271,885 |
| 2022-06-30 | 5,510.00 | 5,534.00 | 5,258.00 | 5,287.00 | 4,173.54 | 7,864,867 |
| 2022-06-29 | 5,610.00 | 5,610.00 | 5,426.00 | 5,557.00 | 4,386.67 | 5,416,546 |
| 2022-06-28 | 5,500.00 | 5,621.00 | 5,484.00 | 5,556.00 | 4,385.88 | 3,931,071 |
| 2022-06-27 | 5,628.00 | 5,632.00 | 5,416.00 | 5,483.00 | 4,328.26 | 3,732,360 |
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.