Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 6,998.00 | 6,998.00 | 6,891.00 | 6,921.00 | 5,206.22 | 3,554,768 |
| 2022-03-24 | 6,900.00 | 6,998.00 | 6,837.00 | 6,933.00 | 5,215.24 | 6,889,998 |
| 2022-03-23 | 6,815.00 | 6,900.00 | 6,755.00 | 6,900.00 | 5,190.42 | 3,653,083 |
| 2022-03-22 | 6,805.00 | 6,860.00 | 6,692.00 | 6,815.00 | 5,126.48 | 2,634,451 |
| 2022-03-18 | 6,955.00 | 6,955.00 | 6,676.00 | 6,768.00 | 5,091.13 | 13,751,230 |
| 2022-03-17 | 6,826.00 | 6,982.00 | 6,776.00 | 6,819.00 | 5,129.49 | 12,756,930 |
| 2022-03-16 | 6,603.00 | 6,819.00 | 6,505.00 | 6,819.00 | 5,129.49 | 7,153,416 |
| 2022-03-15 | 6,600.00 | 6,600.00 | 6,351.00 | 6,455.00 | 4,855.68 | 5,906,770 |
| 2022-03-14 | 6,690.00 | 6,775.00 | 6,520.00 | 6,605.00 | 4,968.51 | 9,263,814 |
| 2022-03-11 | 6,445.00 | 6,650.00 | 6,309.00 | 6,591.00 | 4,957.98 | 5,314,568 |
| 2022-03-10 | 6,215.00 | 6,645.00 | 6,215.00 | 6,292.00 | 4,733.06 | 15,030,020 |
| 2022-03-09 | 5,875.00 | 6,126.00 | 5,875.00 | 6,076.00 | 4,570.58 | 6,483,717 |
| 2022-03-08 | 6,150.00 | 6,150.00 | 5,901.00 | 5,994.00 | 4,508.90 | 3,105,529 |
| 2022-03-07 | 6,235.00 | 6,352.00 | 5,790.00 | 6,054.00 | 4,554.03 | 7,181,589 |
| 2022-03-04 | 6,649.00 | 6,736.00 | 6,250.00 | 6,319.00 | 4,753.37 | 5,815,325 |
| 2022-03-03 | 6,316.00 | 6,711.00 | 6,316.00 | 6,635.00 | 4,991.08 | 6,919,193 |
| 2022-03-02 | 6,412.00 | 6,427.00 | 6,300.00 | 6,375.00 | 4,795.50 | 5,920,318 |
| 2022-03-01 | 6,411.00 | 6,616.00 | 6,358.00 | 6,412.00 | 4,823.33 | 4,871,126 |
| 2022-02-28 | 6,425.00 | 6,475.00 | 6,355.00 | 6,466.00 | 4,863.95 | 8,709,048 |
| 2022-02-25 | 6,420.00 | 6,440.00 | 6,325.00 | 6,425.00 | 4,833.11 | 2,280,684 |
| 2022-02-24 | 6,400.00 | 6,494.00 | 6,233.00 | 6,353.00 | 4,778.95 | 7,896,552 |
| 2022-02-23 | 6,500.00 | 6,601.00 | 6,450.00 | 6,560.00 | 4,934.66 | 2,167,850 |
| 2022-02-22 | 6,601.00 | 6,642.00 | 6,445.00 | 6,480.00 | 4,874.48 | 6,315,560 |
| 2022-02-21 | 6,635.00 | 6,766.00 | 6,615.00 | 6,642.00 | 4,996.34 | 2,278,830 |
| 2022-02-18 | 6,750.00 | 6,750.00 | 6,655.00 | 6,682.00 | 5,026.43 | 3,262,607 |
| 2022-02-17 | 6,700.00 | 6,778.00 | 6,641.00 | 6,719.00 | 5,054.27 | 3,259,105 |
| 2022-02-16 | 6,680.00 | 6,738.00 | 6,627.00 | 6,702.00 | 5,041.48 | 3,088,228 |
| 2022-02-15 | 6,425.00 | 6,686.00 | 6,425.00 | 6,600.00 | 4,964.75 | 3,979,348 |
| 2022-02-14 | 6,600.00 | 6,634.00 | 6,422.00 | 6,511.00 | 4,897.80 | 4,692,756 |
| 2022-02-11 | 6,515.00 | 6,694.00 | 6,515.00 | 6,667.00 | 5,015.15 | 3,619,556 |
| 2022-02-10 | 6,465.00 | 6,611.00 | 6,400.00 | 6,572.00 | 4,943.69 | 4,147,370 |
| 2022-02-09 | 6,368.00 | 6,455.00 | 6,306.00 | 6,435.00 | 4,840.63 | 5,543,193 |
| 2022-02-08 | 6,200.00 | 6,358.00 | 6,200.00 | 6,349.00 | 4,775.94 | 2,675,776 |
| 2022-02-07 | 6,250.00 | 6,339.00 | 6,201.00 | 6,211.00 | 4,672.13 | 2,735,385 |
| 2022-02-04 | 6,315.00 | 6,315.00 | 6,215.00 | 6,235.00 | 4,690.18 | 2,149,181 |
| 2022-02-03 | 6,176.00 | 6,302.00 | 6,176.00 | 6,285.00 | 4,727.80 | 2,858,896 |
| 2022-02-02 | 6,251.00 | 6,317.00 | 6,251.00 | 6,275.00 | 4,720.27 | 4,176,091 |
| 2022-02-01 | 6,300.00 | 6,318.00 | 6,225.00 | 6,296.00 | 4,736.07 | 4,338,426 |
| 2022-01-31 | 6,180.00 | 6,313.00 | 6,174.00 | 6,285.00 | 4,727.80 | 8,189,949 |
| 2022-01-28 | 6,050.00 | 6,143.00 | 6,047.00 | 6,130.00 | 4,611.20 | 4,199,802 |
| 2022-01-27 | 6,002.00 | 6,147.00 | 5,969.00 | 6,145.00 | 4,622.48 | 5,594,477 |
| 2022-01-26 | 6,140.00 | 6,140.00 | 6,024.00 | 6,094.00 | 4,584.12 | 4,149,883 |
| 2022-01-25 | 5,957.00 | 6,093.00 | 5,950.00 | 6,053.00 | 4,553.28 | 4,045,638 |
| 2022-01-24 | 6,100.00 | 6,168.00 | 5,968.00 | 5,978.00 | 4,496.86 | 4,262,800 |
| 2022-01-21 | 6,100.00 | 6,164.00 | 6,069.00 | 6,119.00 | 4,602.93 | 2,111,228 |
| 2022-01-20 | 6,295.00 | 6,295.00 | 6,100.00 | 6,118.00 | 4,602.17 | 2,727,819 |
| 2022-01-19 | 6,300.00 | 6,300.00 | 6,117.00 | 6,135.00 | 4,614.96 | 2,232,595 |
| 2022-01-18 | 6,300.00 | 6,300.00 | 6,176.00 | 6,197.00 | 4,661.60 | 2,545,872 |
| 2022-01-17 | 6,385.00 | 6,385.00 | 6,246.00 | 6,278.00 | 4,722.53 | 2,276,080 |
| 2022-01-14 | 6,200.00 | 6,399.00 | 6,200.00 | 6,320.00 | 4,754.12 | 2,863,003 |
| 2022-01-13 | 6,150.00 | 6,334.00 | 6,121.00 | 6,304.00 | 4,742.09 | 3,470,095 |
| 2022-01-12 | 6,185.00 | 6,212.00 | 6,078.00 | 6,204.00 | 4,666.87 | 3,489,940 |
| 2022-01-11 | 6,153.00 | 6,187.00 | 6,079.00 | 6,155.00 | 4,630.01 | 3,220,079 |
| 2022-01-10 | 6,035.00 | 6,180.00 | 6,028.00 | 6,153.00 | 4,628.50 | 3,650,684 |
| 2022-01-07 | 6,109.00 | 6,112.00 | 5,991.00 | 6,027.00 | 4,533.72 | 1,494,293 |
| 2022-01-06 | 5,975.00 | 6,102.00 | 5,975.00 | 6,061.00 | 4,559.30 | 1,868,517 |
| 2022-01-05 | 5,964.00 | 6,125.00 | 5,964.00 | 6,092.00 | 4,582.62 | 2,189,079 |
| 2022-01-04 | 6,035.00 | 6,136.00 | 5,975.00 | 6,088.00 | 4,579.61 | 2,995,666 |
| 2022-01-03 | 5,995.00 | 6,035.00 | 5,936.00 | 5,980.00 | 4,498.36 | 2,404,451 |
| 2021-12-31 | 5,994.00 | 5,994.00 | 5,911.00 | 5,936.00 | 4,465.27 | 897,206 |
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.