Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8,610.00 | 8,774.00 | 8,610.00 | 8,707.00 | 8,232.41 | 4,143,243 |
| 2025-05-13 | 8,670.00 | 8,713.00 | 8,575.00 | 8,693.00 | 8,219.17 | 3,692,008 |
| 2025-05-12 | 8,709.00 | 8,765.00 | 8,532.00 | 8,651.00 | 8,179.46 | 2,074,167 |
| 2025-05-09 | 8,400.00 | 8,581.00 | 8,368.00 | 8,523.00 | 8,058.44 | 3,164,557 |
| 2025-05-08 | 8,334.00 | 8,647.00 | 8,334.00 | 8,374.00 | 7,917.56 | 2,774,624 |
| 2025-05-07 | 8,415.00 | 8,507.00 | 8,410.00 | 8,441.00 | 7,980.91 | 3,189,201 |
| 2025-05-06 | 8,473.00 | 8,693.00 | 8,358.00 | 8,414.00 | 7,955.38 | 2,386,662 |
| 2025-05-05 | 8,680.00 | 8,727.00 | 8,500.00 | 8,578.00 | 8,110.44 | 4,114,336 |
| 2025-05-02 | 8,455.00 | 8,729.00 | 8,455.00 | 8,662.00 | 8,189.86 | 2,465,355 |
| 2025-04-30 | 8,499.00 | 8,600.00 | 8,422.00 | 8,450.00 | 7,989.42 | 6,736,885 |
| 2025-04-29 | 8,330.00 | 8,496.00 | 8,121.00 | 8,492.00 | 8,029.13 | 5,195,264 |
| 2025-04-25 | 8,111.00 | 8,302.00 | 8,111.00 | 8,302.00 | 7,849.49 | 6,718,349 |
| 2025-04-24 | 8,280.00 | 8,280.00 | 8,050.00 | 8,172.00 | 7,726.57 | 2,583,396 |
| 2025-04-23 | 8,029.00 | 8,278.00 | 8,029.00 | 8,111.00 | 7,668.90 | 3,460,188 |
| 2025-04-22 | 8,065.00 | 8,134.00 | 8,011.00 | 8,029.00 | 7,591.37 | 3,433,897 |
| 2025-04-17 | 7,970.00 | 8,157.00 | 7,970.00 | 8,089.00 | 7,648.10 | 5,256,995 |
| 2025-04-16 | 7,902.00 | 8,124.00 | 7,902.00 | 8,023.00 | 7,585.69 | 3,039,882 |
| 2025-04-15 | 7,980.00 | 8,085.00 | 7,810.00 | 8,038.00 | 7,599.88 | 5,382,720 |
| 2025-04-14 | 7,645.00 | 7,911.00 | 7,640.00 | 7,911.00 | 7,479.80 | 4,065,207 |
| 2025-04-11 | 7,500.00 | 7,700.00 | 7,500.00 | 7,575.00 | 7,162.11 | 6,060,001 |
| 2025-04-10 | 7,505.00 | 7,670.00 | 7,483.00 | 7,589.00 | 7,175.35 | 7,624,552 |
| 2025-04-09 | 7,436.00 | 7,436.00 | 7,127.00 | 7,216.00 | 6,822.68 | 8,175,826 |
| 2025-04-08 | 7,350.00 | 7,529.00 | 7,093.00 | 7,503.00 | 7,094.04 | 7,229,078 |
| 2025-04-07 | 6,965.00 | 7,383.00 | 6,661.00 | 7,164.00 | 6,773.51 | 7,005,917 |
| 2025-04-04 | 7,400.00 | 7,400.00 | 7,110.00 | 7,133.00 | 6,744.20 | 5,403,263 |
| 2025-04-03 | 7,570.00 | 7,576.00 | 7,330.00 | 7,403.00 | 6,999.49 | 11,692,340 |
| 2025-04-02 | 7,950.00 | 8,063.00 | 7,644.00 | 7,723.00 | 7,302.05 | 5,501,358 |
| 2025-04-01 | 8,390.00 | 8,429.00 | 8,257.00 | 8,358.00 | 7,481.69 | 3,967,813 |
| 2025-03-31 | 8,462.00 | 8,560.00 | 8,275.00 | 8,275.00 | 7,407.39 | 6,935,387 |
| 2025-03-28 | 8,646.00 | 8,648.00 | 8,474.00 | 8,474.00 | 7,585.53 | 2,437,601 |
| 2025-03-27 | 8,561.00 | 8,746.00 | 8,561.00 | 8,636.00 | 7,730.54 | 4,351,866 |
| 2025-03-26 | 8,600.00 | 8,668.00 | 8,533.00 | 8,657.00 | 7,749.34 | 5,388,698 |
| 2025-03-25 | 8,340.00 | 8,568.00 | 8,326.00 | 8,545.00 | 7,649.08 | 4,335,964 |
| 2025-03-24 | 8,635.00 | 8,635.00 | 8,329.00 | 8,340.00 | 7,465.58 | 3,942,563 |
| 2025-03-20 | 8,550.00 | 8,719.00 | 8,431.00 | 8,518.00 | 7,624.91 | 21,877,619 |
| 2025-03-19 | 8,450.00 | 8,566.00 | 8,416.00 | 8,453.00 | 7,566.73 | 4,392,093 |
| 2025-03-18 | 8,475.00 | 8,475.00 | 8,336.00 | 8,423.00 | 7,539.87 | 3,767,472 |
| 2025-03-17 | 8,300.00 | 8,462.00 | 8,285.00 | 8,404.00 | 7,522.87 | 2,574,224 |
| 2025-03-14 | 8,360.00 | 8,360.00 | 8,254.00 | 8,299.00 | 7,428.88 | 2,409,519 |
| 2025-03-13 | 8,425.00 | 8,425.00 | 8,242.00 | 8,310.00 | 7,438.72 | 3,259,923 |
| 2025-03-12 | 8,250.00 | 8,436.00 | 8,250.00 | 8,307.00 | 7,436.04 | 3,184,440 |
| 2025-03-11 | 8,305.00 | 8,368.00 | 8,229.00 | 8,294.00 | 7,424.40 | 4,042,660 |
| 2025-03-10 | 8,520.00 | 8,551.00 | 8,307.00 | 8,307.00 | 7,436.04 | 4,163,133 |
| 2025-03-07 | 8,525.00 | 8,621.00 | 8,361.00 | 8,541.00 | 7,645.50 | 4,091,694 |
| 2025-03-06 | 8,500.00 | 8,747.00 | 8,377.00 | 8,517.00 | 7,624.02 | 7,692,564 |
| 2025-03-05 | 8,501.00 | 8,597.00 | 8,351.00 | 8,487.00 | 7,597.16 | 7,520,878 |
| 2025-03-04 | 8,765.00 | 8,765.00 | 8,491.00 | 8,538.00 | 7,642.82 | 5,195,796 |
| 2025-03-03 | 8,630.00 | 8,716.00 | 8,507.00 | 8,700.00 | 7,787.83 | 4,732,272 |
| 2025-02-28 | 8,735.00 | 8,955.00 | 8,630.00 | 8,630.00 | 7,725.17 | 20,103,279 |
| 2025-02-27 | 8,950.00 | 8,980.00 | 8,730.00 | 8,822.00 | 7,897.04 | 4,628,892 |
| 2025-02-26 | 8,800.00 | 8,995.00 | 8,770.00 | 8,871.00 | 7,940.90 | 4,402,513 |
| 2025-02-25 | 8,690.00 | 8,800.00 | 8,672.00 | 8,728.00 | 7,812.90 | 3,194,759 |
| 2025-02-24 | 8,700.00 | 8,931.00 | 8,700.00 | 8,741.00 | 7,824.53 | 8,328,166 |
| 2025-02-21 | 8,636.00 | 8,872.00 | 8,625.00 | 8,826.00 | 7,900.62 | 4,621,103 |
| 2025-02-20 | 8,600.00 | 8,691.00 | 8,432.00 | 8,641.00 | 7,735.02 | 7,078,023 |
| 2025-02-19 | 8,450.00 | 8,674.00 | 8,450.00 | 8,647.00 | 7,740.39 | 8,080,512 |
| 2025-02-18 | 8,400.00 | 8,468.00 | 8,251.00 | 8,445.00 | 7,559.57 | 5,190,965 |
| 2025-02-17 | 8,381.00 | 8,381.00 | 8,305.00 | 8,326.00 | 7,453.04 | 2,876,836 |
| 2025-02-14 | 8,384.00 | 8,421.00 | 8,318.00 | 8,373.00 | 7,495.12 | 2,867,770 |
| 2025-02-13 | 8,437.00 | 8,437.00 | 8,315.00 | 8,359.00 | 7,482.58 | 4,381,961 |
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.