Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8,300.00 | 8,437.00 | 8,275.00 | 8,307.00 | 7,436.04 | 3,332,163 |
| 2025-02-11 | 8,245.00 | 8,395.00 | 8,240.00 | 8,332.00 | 7,458.42 | 2,646,157 |
| 2025-02-10 | 8,308.00 | 8,331.00 | 8,236.00 | 8,295.00 | 7,425.29 | 2,530,605 |
| 2025-02-07 | 8,200.00 | 8,354.00 | 8,184.00 | 8,308.00 | 7,436.93 | 2,400,318 |
| 2025-02-06 | 8,150.00 | 8,211.00 | 8,099.00 | 8,208.00 | 7,347.42 | 4,838,853 |
| 2025-02-05 | 8,185.00 | 8,288.00 | 8,126.00 | 8,174.00 | 7,316.98 | 6,615,495 |
| 2025-02-04 | 8,055.00 | 8,180.00 | 8,055.00 | 8,149.00 | 7,294.60 | 2,744,986 |
| 2025-02-03 | 8,070.00 | 8,097.00 | 7,932.00 | 8,063.00 | 7,217.62 | 2,258,284 |
| 2025-01-31 | 8,110.00 | 8,181.00 | 8,077.00 | 8,141.00 | 7,287.44 | 3,283,419 |
| 2025-01-30 | 8,150.00 | 8,221.00 | 8,103.00 | 8,150.00 | 7,295.50 | 4,924,986 |
| 2025-01-29 | 8,114.00 | 8,253.00 | 8,049.00 | 8,168.00 | 7,311.61 | 5,001,147 |
| 2025-01-28 | 8,015.00 | 8,062.00 | 7,929.00 | 8,048.00 | 7,204.19 | 10,211,810 |
| 2025-01-27 | 8,100.00 | 8,230.00 | 7,917.00 | 8,061.00 | 7,215.83 | 8,929,256 |
| 2025-01-24 | 8,275.00 | 8,332.00 | 8,124.00 | 8,131.00 | 7,278.49 | 12,289,110 |
| 2025-01-23 | 8,311.00 | 8,450.00 | 8,240.00 | 8,256.00 | 7,390.38 | 2,941,003 |
| 2025-01-22 | 8,450.00 | 8,475.00 | 8,367.00 | 8,395.00 | 7,514.81 | 2,256,734 |
| 2025-01-21 | 8,580.00 | 8,587.00 | 8,331.00 | 8,433.00 | 7,548.83 | 3,142,227 |
| 2025-01-20 | 8,300.00 | 8,687.00 | 8,300.00 | 8,421.00 | 7,538.08 | 2,414,933 |
| 2025-01-17 | 8,450.00 | 8,602.00 | 8,450.00 | 8,574.00 | 7,675.04 | 1,458,179 |
| 2025-01-16 | 8,475.00 | 8,672.00 | 8,395.00 | 8,481.00 | 7,591.79 | 1,418,548 |
| 2025-01-15 | 8,300.00 | 8,610.00 | 8,279.00 | 8,564.00 | 7,666.09 | 3,009,099 |
| 2025-01-14 | 8,300.00 | 8,490.00 | 8,290.00 | 8,343.00 | 7,468.26 | 2,071,872 |
| 2025-01-13 | 8,334.00 | 8,393.00 | 8,184.00 | 8,341.00 | 7,466.47 | 3,786,692 |
| 2025-01-10 | 8,650.00 | 8,650.00 | 8,343.00 | 8,343.00 | 7,468.26 | 4,546,312 |
| 2025-01-09 | 8,910.00 | 8,910.00 | 8,579.00 | 8,587.00 | 7,686.68 | 2,343,980 |
| 2025-01-08 | 8,988.00 | 8,988.00 | 8,778.00 | 8,804.00 | 7,880.93 | 5,184,931 |
| 2025-01-07 | 8,770.00 | 8,977.00 | 8,603.00 | 8,918.00 | 7,982.97 | 2,708,518 |
| 2025-01-06 | 8,550.00 | 8,814.00 | 8,550.00 | 8,740.00 | 7,823.64 | 2,728,835 |
| 2025-01-03 | 8,616.00 | 8,752.00 | 8,562.00 | 8,730.00 | 7,814.69 | 2,041,199 |
| 2025-01-02 | 8,794.00 | 8,794.00 | 8,606.00 | 8,648.00 | 7,741.28 | 1,716,711 |
| 2024-12-31 | 8,500.00 | 8,776.00 | 8,500.00 | 8,688.00 | 7,777.09 | 1,033,861 |
| 2024-12-30 | 8,667.00 | 8,709.00 | 8,506.00 | 8,643.00 | 7,736.81 | 2,260,955 |
| 2024-12-27 | 8,700.00 | 8,809.00 | 8,624.00 | 8,638.00 | 7,732.33 | 1,676,384 |
| 2024-12-24 | 8,653.00 | 8,809.00 | 8,653.00 | 8,773.00 | 7,853.18 | 550,640 |
| 2024-12-23 | 8,573.00 | 8,731.00 | 8,555.00 | 8,709.00 | 7,795.89 | 2,576,465 |
| 2024-12-20 | 8,583.00 | 8,610.00 | 8,366.00 | 8,573.00 | 7,674.15 | 13,420,760 |
| 2024-12-19 | 8,640.00 | 8,654.00 | 8,466.00 | 8,489.00 | 7,598.95 | 16,533,631 |
| 2024-12-18 | 8,700.00 | 8,766.00 | 8,664.00 | 8,709.00 | 7,795.89 | 5,669,046 |
| 2024-12-17 | 8,850.00 | 9,018.00 | 8,685.00 | 8,707.00 | 7,794.10 | 7,806,430 |
| 2024-12-13 | 8,850.00 | 9,011.00 | 8,829.00 | 8,946.00 | 8,008.04 | 3,951,927 |
| 2024-12-12 | 9,025.00 | 9,033.00 | 8,876.00 | 8,901.00 | 7,967.76 | 2,779,458 |
| 2024-12-11 | 9,011.00 | 9,147.00 | 8,982.00 | 9,025.00 | 8,078.76 | 3,736,635 |
| 2024-12-10 | 9,107.00 | 9,160.00 | 9,035.00 | 9,147.00 | 8,187.96 | 4,033,928 |
| 2024-12-09 | 9,075.00 | 9,161.00 | 9,010.00 | 9,087.00 | 8,134.26 | 2,279,169 |
| 2024-12-06 | 9,050.00 | 9,129.00 | 8,990.00 | 9,107.00 | 8,152.16 | 1,475,192 |
| 2024-12-05 | 8,900.00 | 9,116.00 | 8,900.00 | 9,034.00 | 8,086.81 | 2,273,349 |
| 2024-12-04 | 8,903.00 | 9,077.00 | 8,828.00 | 8,987.00 | 8,044.74 | 3,208,029 |
| 2024-12-03 | 8,850.00 | 9,076.00 | 8,850.00 | 8,908.00 | 7,974.02 | 4,212,748 |
| 2024-12-02 | 8,837.00 | 9,036.00 | 8,784.00 | 9,031.00 | 8,084.13 | 1,942,122 |
| 2024-11-29 | 8,735.00 | 8,842.00 | 8,702.00 | 8,810.00 | 7,886.30 | 2,455,241 |
| 2024-11-28 | 8,850.00 | 8,869.00 | 8,730.00 | 8,824.00 | 7,898.83 | 1,482,727 |
| 2024-11-27 | 8,840.00 | 8,918.00 | 8,729.00 | 8,767.00 | 7,847.81 | 2,042,907 |
| 2024-11-26 | 8,801.00 | 8,940.00 | 8,745.00 | 8,897.00 | 7,964.18 | 1,972,328 |
| 2024-11-25 | 8,967.00 | 9,083.00 | 8,840.00 | 8,840.00 | 7,913.15 | 5,169,383 |
| 2024-11-22 | 9,001.00 | 9,063.00 | 8,874.00 | 8,967.00 | 8,026.84 | 2,136,762 |
| 2024-11-21 | 8,950.00 | 9,035.00 | 8,850.00 | 8,999.00 | 8,055.48 | 2,134,935 |
| 2024-11-20 | 8,783.00 | 8,971.00 | 8,783.00 | 8,869.00 | 7,939.11 | 2,949,764 |
| 2024-11-19 | 8,901.00 | 8,959.00 | 8,782.00 | 8,854.00 | 7,925.69 | 1,653,245 |
| 2024-11-18 | 8,751.00 | 8,908.00 | 8,751.00 | 8,856.00 | 7,927.48 | 1,850,871 |
| 2024-11-15 | 8,800.00 | 8,895.00 | 8,761.00 | 8,825.00 | 7,899.73 | 1,317,602 |
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.