Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 5,994.00 | 5,994.00 | 5,911.00 | 5,936.00 | 4,465.27 | 897,206 |
| 2021-12-30 | 5,888.00 | 5,993.00 | 5,873.00 | 5,987.00 | 4,503.63 | 2,279,717 |
| 2021-12-29 | 5,900.00 | 5,936.00 | 5,858.00 | 5,907.00 | 4,443.45 | 1,035,772 |
| 2021-12-28 | 5,900.00 | 5,930.00 | 5,788.00 | 5,894.00 | 4,433.67 | 2,025,901 |
| 2021-12-24 | 5,945.00 | 5,945.00 | 5,807.00 | 5,810.00 | 4,370.48 | 472,212 |
| 2021-12-23 | 5,811.00 | 5,886.00 | 5,811.00 | 5,879.00 | 4,422.39 | 2,130,183 |
| 2021-12-22 | 5,800.00 | 5,969.00 | 5,761.00 | 5,852.00 | 4,402.08 | 3,240,134 |
| 2021-12-21 | 5,655.00 | 5,780.00 | 5,628.00 | 5,737.00 | 4,315.57 | 2,750,272 |
| 2021-12-20 | 5,650.00 | 5,737.00 | 5,594.00 | 5,645.00 | 4,246.37 | 2,363,656 |
| 2021-12-17 | 5,752.00 | 5,913.00 | 5,717.00 | 5,756.00 | 4,329.86 | 10,316,080 |
| 2021-12-15 | 5,695.00 | 5,789.00 | 5,671.00 | 5,752.00 | 4,326.86 | 17,436,721 |
| 2021-12-14 | 5,795.00 | 5,830.00 | 5,596.00 | 5,712.00 | 4,296.77 | 6,515,845 |
| 2021-12-13 | 5,900.00 | 5,902.00 | 5,772.00 | 5,795.00 | 4,359.20 | 4,573,822 |
| 2021-12-10 | 5,955.00 | 6,035.00 | 5,848.00 | 5,848.00 | 4,399.07 | 7,166,908 |
| 2021-12-09 | 5,834.00 | 6,000.00 | 5,823.00 | 5,990.00 | 4,505.89 | 6,054,059 |
| 2021-12-08 | 5,790.00 | 5,901.00 | 5,736.00 | 5,834.00 | 4,388.54 | 6,726,943 |
| 2021-12-07 | 5,697.00 | 5,794.00 | 5,659.00 | 5,790.00 | 4,355.44 | 4,435,796 |
| 2021-12-06 | 5,727.00 | 5,772.00 | 5,635.00 | 5,680.00 | 4,272.69 | 3,795,892 |
| 2021-12-03 | 5,670.00 | 5,790.00 | 5,643.00 | 5,749.00 | 4,324.60 | 4,026,434 |
| 2021-12-02 | 5,680.00 | 5,730.00 | 5,633.00 | 5,687.00 | 4,277.96 | 5,999,452 |
| 2021-12-01 | 5,540.00 | 5,720.00 | 5,540.00 | 5,689.00 | 4,279.46 | 6,049,178 |
| 2021-11-30 | 5,500.00 | 5,567.00 | 5,365.00 | 5,540.00 | 4,167.38 | 11,358,120 |
| 2021-11-29 | 5,400.00 | 5,597.00 | 5,358.00 | 5,532.00 | 4,161.36 | 9,203,145 |
| 2021-11-26 | 5,745.00 | 5,745.00 | 5,229.00 | 5,270.00 | 3,964.28 | 9,225,164 |
| 2021-11-25 | 5,706.00 | 5,817.00 | 5,690.00 | 5,793.00 | 4,357.70 | 3,999,387 |
| 2021-11-24 | 5,845.00 | 5,886.00 | 5,659.00 | 5,732.00 | 4,311.81 | 3,639,718 |
| 2021-11-23 | 5,888.00 | 5,900.00 | 5,775.00 | 5,844.00 | 4,396.06 | 3,866,360 |
| 2021-11-22 | 5,801.00 | 5,942.00 | 5,801.00 | 5,884.00 | 4,426.15 | 2,878,116 |
| 2021-11-19 | 5,960.00 | 5,974.00 | 5,802.00 | 5,847.00 | 4,398.32 | 3,190,039 |
| 2021-11-18 | 6,060.00 | 6,060.00 | 5,904.00 | 5,934.00 | 4,463.76 | 3,105,113 |
| 2021-11-17 | 6,050.00 | 6,085.00 | 5,957.00 | 5,957.00 | 4,481.06 | 1,708,306 |
| 2021-11-16 | 6,050.00 | 6,085.00 | 5,985.00 | 6,007.00 | 4,518.68 | 2,697,107 |
| 2021-11-15 | 6,000.00 | 6,009.00 | 5,918.00 | 6,002.00 | 4,514.91 | 3,114,309 |
| 2021-11-12 | 6,100.00 | 6,100.00 | 5,952.00 | 5,967.00 | 4,488.59 | 2,147,489 |
| 2021-11-11 | 6,150.00 | 6,150.00 | 5,977.00 | 6,019.00 | 4,527.70 | 3,695,421 |
| 2021-11-10 | 6,300.00 | 6,300.00 | 6,025.00 | 6,065.00 | 4,562.30 | 3,728,427 |
| 2021-11-09 | 6,290.00 | 6,290.00 | 6,130.00 | 6,159.00 | 4,633.01 | 3,615,696 |
| 2021-11-08 | 6,280.00 | 6,358.00 | 6,165.00 | 6,200.00 | 4,663.86 | 4,269,575 |
| 2021-11-05 | 6,284.00 | 6,418.00 | 6,272.00 | 6,311.00 | 4,747.35 | 2,274,841 |
| 2021-11-04 | 6,400.00 | 6,522.00 | 6,333.00 | 6,345.00 | 4,772.93 | 3,747,000 |
| 2021-11-03 | 6,350.00 | 6,383.00 | 6,298.00 | 6,362.00 | 4,785.72 | 2,700,134 |
| 2021-11-02 | 6,202.00 | 6,341.00 | 6,202.00 | 6,315.00 | 4,750.36 | 5,107,304 |
| 2021-10-29 | 6,200.00 | 6,292.00 | 6,200.00 | 6,275.00 | 4,720.27 | 7,016,565 |
| 2021-10-28 | 6,213.00 | 6,332.00 | 6,213.00 | 6,281.00 | 4,724.79 | 4,819,335 |
| 2021-10-27 | 6,200.00 | 6,270.00 | 6,193.00 | 6,264.00 | 4,712.00 | 5,430,940 |
| 2021-10-26 | 6,212.00 | 6,288.00 | 6,186.00 | 6,252.00 | 4,702.97 | 3,573,251 |
| 2021-10-25 | 6,200.00 | 6,278.00 | 6,145.00 | 6,238.00 | 4,692.44 | 2,668,519 |
| 2021-10-22 | 6,200.00 | 6,200.00 | 6,085.00 | 6,153.00 | 4,628.50 | 1,640,185 |
| 2021-10-21 | 6,100.00 | 6,269.00 | 6,055.00 | 6,095.00 | 4,584.87 | 7,906,563 |
| 2021-10-20 | 6,250.00 | 6,272.00 | 6,140.00 | 6,200.00 | 4,663.86 | 2,884,726 |
| 2021-10-19 | 6,163.00 | 6,229.00 | 6,079.00 | 6,203.00 | 4,666.11 | 3,825,385 |
| 2021-10-18 | 6,047.00 | 6,176.00 | 6,040.00 | 6,163.00 | 4,636.02 | 3,346,048 |
| 2021-10-15 | 6,062.00 | 6,136.00 | 6,035.00 | 6,035.00 | 4,539.74 | 2,887,153 |
| 2021-10-14 | 6,115.00 | 6,204.00 | 6,044.00 | 6,063.00 | 4,560.80 | 4,363,909 |
← NewerPage 21 of 21 · 1,254 trading days
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.