Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 5,400.00 | 5,530.00 | 5,374.00 | 5,494.00 | 4,336.94 | 4,257,191 |
| 2022-06-23 | 5,350.00 | 5,407.00 | 5,290.00 | 5,368.00 | 4,237.48 | 2,766,233 |
| 2022-06-22 | 5,450.00 | 5,450.00 | 5,345.00 | 5,393.00 | 4,257.21 | 3,714,767 |
| 2022-06-21 | 5,495.00 | 5,600.00 | 5,436.00 | 5,459.00 | 4,309.31 | 5,613,122 |
| 2022-06-20 | 5,455.00 | 5,565.00 | 5,437.00 | 5,495.00 | 4,337.73 | 2,819,719 |
| 2022-06-17 | 5,541.00 | 5,649.00 | 5,419.00 | 5,419.00 | 4,277.74 | 13,459,300 |
| 2022-06-15 | 5,455.00 | 5,612.00 | 5,421.00 | 5,612.00 | 4,430.09 | 17,252,971 |
| 2022-06-14 | 5,545.00 | 5,644.00 | 5,446.00 | 5,455.00 | 4,306.16 | 10,849,780 |
| 2022-06-13 | 5,700.00 | 5,703.00 | 5,400.00 | 5,523.00 | 4,359.83 | 9,735,303 |
| 2022-06-10 | 5,900.00 | 5,934.00 | 5,746.00 | 5,768.00 | 4,553.24 | 5,692,202 |
| 2022-06-09 | 6,050.00 | 6,110.00 | 5,911.00 | 5,911.00 | 4,666.12 | 5,803,144 |
| 2022-06-08 | 6,215.00 | 6,270.00 | 6,060.00 | 6,093.00 | 4,809.79 | 5,110,462 |
| 2022-06-07 | 6,381.00 | 6,381.00 | 6,175.00 | 6,207.00 | 4,899.78 | 5,634,049 |
| 2022-06-06 | 6,463.00 | 6,482.00 | 6,379.00 | 6,381.00 | 5,037.14 | 3,821,837 |
| 2022-06-03 | 6,479.00 | 6,521.00 | 6,401.00 | 6,424.00 | 5,071.08 | 2,633,152 |
| 2022-06-02 | 6,539.00 | 6,650.00 | 6,408.00 | 6,440.00 | 5,083.71 | 3,374,487 |
| 2022-06-01 | 6,646.00 | 6,808.00 | 6,582.00 | 6,599.00 | 5,209.22 | 4,513,566 |
| 2022-05-31 | 6,750.00 | 6,846.00 | 6,667.00 | 6,747.00 | 5,326.06 | 26,992,891 |
| 2022-05-30 | 6,620.00 | 6,793.00 | 6,620.00 | 6,782.00 | 5,353.68 | 6,973,096 |
| 2022-05-27 | 6,501.00 | 6,659.00 | 6,501.00 | 6,643.00 | 5,243.96 | 4,392,353 |
| 2022-05-26 | 6,250.00 | 6,547.00 | 6,250.00 | 6,546.00 | 5,167.39 | 5,760,308 |
| 2022-05-25 | 6,356.00 | 6,447.00 | 6,236.00 | 6,363.00 | 5,022.93 | 8,737,411 |
| 2022-05-24 | 6,340.00 | 6,470.00 | 6,340.00 | 6,381.00 | 5,037.14 | 5,688,553 |
| 2022-05-23 | 6,375.00 | 6,483.00 | 6,340.00 | 6,406.00 | 5,056.87 | 9,545,414 |
| 2022-05-20 | 6,275.00 | 6,399.00 | 6,246.00 | 6,282.00 | 4,958.99 | 7,562,659 |
| 2022-05-19 | 6,325.00 | 6,325.00 | 6,140.00 | 6,193.00 | 4,888.73 | 5,286,698 |
| 2022-05-18 | 6,300.00 | 6,370.00 | 6,266.00 | 6,317.00 | 4,986.61 | 4,721,299 |
| 2022-05-17 | 6,339.00 | 6,372.00 | 6,240.00 | 6,289.00 | 4,964.51 | 6,421,146 |
| 2022-05-16 | 6,116.00 | 6,300.00 | 6,116.00 | 6,279.00 | 4,956.62 | 4,381,193 |
| 2022-05-13 | 6,147.00 | 6,219.00 | 6,068.00 | 6,211.00 | 4,902.94 | 8,445,405 |
| 2022-05-12 | 6,215.00 | 6,215.00 | 5,995.00 | 6,140.00 | 4,846.89 | 6,523,685 |
| 2022-05-11 | 6,181.00 | 6,286.00 | 6,100.00 | 6,223.00 | 4,912.41 | 4,878,645 |
| 2022-05-10 | 6,085.00 | 6,226.00 | 6,085.00 | 6,149.00 | 4,854.00 | 19,224,850 |
| 2022-05-09 | 6,051.00 | 6,143.00 | 6,026.00 | 6,067.00 | 4,789.27 | 4,988,542 |
| 2022-05-06 | 6,200.00 | 6,219.00 | 6,049.00 | 6,125.00 | 4,835.05 | 5,540,933 |
| 2022-05-05 | 6,520.00 | 6,536.00 | 6,272.00 | 6,272.00 | 4,951.09 | 4,294,136 |
| 2022-05-04 | 6,575.00 | 6,575.00 | 6,413.00 | 6,446.00 | 5,088.45 | 6,444,960 |
| 2022-05-03 | 6,652.00 | 6,652.00 | 6,416.00 | 6,450.00 | 5,091.60 | 6,453,716 |
| 2022-04-29 | 6,800.00 | 6,935.00 | 6,553.00 | 6,583.00 | 5,196.59 | 14,040,990 |
| 2022-04-28 | 6,803.00 | 6,910.00 | 6,764.00 | 6,854.00 | 5,410.52 | 6,431,411 |
| 2022-04-26 | 6,949.00 | 6,949.00 | 6,749.00 | 6,832.00 | 5,393.15 | 9,129,345 |
| 2022-04-25 | 6,950.00 | 6,950.00 | 6,689.00 | 6,760.00 | 5,336.32 | 8,543,982 |
| 2022-04-22 | 6,900.00 | 6,955.00 | 6,843.00 | 6,926.00 | 5,467.36 | 6,765,708 |
| 2022-04-21 | 6,845.00 | 6,988.00 | 6,838.00 | 6,929.00 | 5,469.73 | 4,261,599 |
| 2022-04-20 | 6,930.00 | 7,065.00 | 6,805.00 | 6,845.00 | 5,403.42 | 4,371,658 |
| 2022-04-19 | 6,815.00 | 6,978.00 | 6,815.00 | 6,925.00 | 5,466.57 | 3,842,026 |
| 2022-04-14 | 6,850.00 | 6,932.00 | 6,829.00 | 6,861.00 | 5,416.05 | 6,600,459 |
| 2022-04-13 | 7,045.00 | 7,077.00 | 6,896.00 | 6,944.00 | 5,481.57 | 7,842,416 |
| 2022-04-12 | 6,930.00 | 7,139.00 | 6,845.00 | 7,050.00 | 5,565.24 | 7,683,019 |
| 2022-04-11 | 6,800.00 | 7,021.00 | 6,776.00 | 7,000.00 | 5,525.77 | 6,389,544 |
| 2022-04-08 | 6,830.00 | 6,943.00 | 6,758.00 | 6,859.00 | 5,414.47 | 4,794,647 |
| 2022-04-07 | 6,880.00 | 6,880.00 | 6,700.00 | 6,788.00 | 5,358.42 | 6,234,630 |
| 2022-04-06 | 6,761.00 | 6,899.00 | 6,728.00 | 6,829.00 | 5,390.79 | 3,644,348 |
| 2022-04-05 | 7,230.00 | 7,230.00 | 7,005.00 | 7,095.00 | 5,337.11 | 4,146,386 |
| 2022-04-04 | 7,210.00 | 7,235.00 | 7,092.00 | 7,105.00 | 5,344.63 | 2,714,203 |
| 2022-04-01 | 7,140.00 | 7,320.00 | 7,140.00 | 7,213.00 | 5,425.87 | 4,300,151 |
| 2022-03-31 | 7,140.00 | 7,260.00 | 7,140.00 | 7,220.00 | 5,431.14 | 4,218,706 |
| 2022-03-30 | 7,200.00 | 7,240.00 | 7,111.00 | 7,232.00 | 5,440.16 | 3,540,359 |
| 2022-03-29 | 6,950.00 | 7,257.00 | 6,950.00 | 7,204.00 | 5,419.10 | 3,667,108 |
| 2022-03-28 | 6,950.00 | 7,040.00 | 6,946.00 | 7,017.00 | 5,278.43 | 4,473,692 |
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.