Sanlam Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,722.00 | 8,936.00 | 8,648.00 | 8,829.00 | 7,903.31 | 3,285,818 |
| 2024-11-13 | 8,831.00 | 8,831.00 | 8,648.00 | 8,744.00 | 7,827.22 | 2,197,980 |
| 2024-11-12 | 8,787.00 | 8,883.00 | 8,707.00 | 8,815.00 | 7,890.77 | 3,832,388 |
| 2024-11-11 | 8,901.00 | 8,931.00 | 8,780.00 | 8,877.00 | 7,946.27 | 2,239,741 |
| 2024-11-08 | 8,793.00 | 8,907.00 | 8,776.00 | 8,879.00 | 7,948.06 | 1,370,395 |
| 2024-11-07 | 8,871.00 | 8,961.00 | 8,647.00 | 8,853.00 | 7,924.79 | 3,992,998 |
| 2024-11-06 | 8,835.00 | 8,873.00 | 8,671.00 | 8,767.00 | 7,847.81 | 3,631,654 |
| 2024-11-05 | 8,835.00 | 8,910.00 | 8,814.00 | 8,906.00 | 7,972.23 | 2,496,869 |
| 2024-11-04 | 8,834.00 | 8,883.00 | 8,766.00 | 8,883.00 | 7,951.64 | 3,062,035 |
| 2024-11-01 | 8,839.00 | 8,852.00 | 8,711.00 | 8,777.00 | 7,856.76 | 2,033,022 |
| 2024-10-31 | 8,985.00 | 8,985.00 | 8,772.00 | 8,773.00 | 7,853.18 | 3,482,739 |
| 2024-10-30 | 8,959.00 | 8,959.00 | 8,840.00 | 8,943.00 | 8,005.35 | 4,661,753 |
| 2024-10-29 | 8,978.00 | 9,028.00 | 8,870.00 | 8,918.00 | 7,982.97 | 3,419,859 |
| 2024-10-28 | 8,791.00 | 8,984.00 | 8,778.00 | 8,956.00 | 8,016.99 | 3,361,529 |
| 2024-10-25 | 8,900.00 | 8,915.00 | 8,794.00 | 8,794.00 | 7,871.98 | 1,651,435 |
| 2024-10-24 | 8,791.00 | 8,880.00 | 8,746.00 | 8,851.00 | 7,923.00 | 1,577,254 |
| 2024-10-23 | 8,922.00 | 8,922.00 | 8,709.00 | 8,784.00 | 7,863.02 | 3,973,284 |
| 2024-10-22 | 8,999.00 | 8,999.00 | 8,764.00 | 8,817.00 | 7,892.56 | 3,923,613 |
| 2024-10-21 | 9,130.00 | 9,130.00 | 8,912.00 | 8,962.00 | 8,022.36 | 5,358,692 |
| 2024-10-18 | 9,000.00 | 9,107.00 | 8,938.00 | 9,107.00 | 8,152.16 | 5,638,198 |
| 2024-10-17 | 8,857.00 | 8,989.00 | 8,815.00 | 8,988.00 | 8,045.64 | 5,385,797 |
| 2024-10-16 | 8,856.00 | 8,866.00 | 8,729.00 | 8,849.00 | 7,921.21 | 3,810,934 |
| 2024-10-15 | 8,727.00 | 8,925.00 | 8,727.00 | 8,842.00 | 7,914.94 | 3,416,133 |
| 2024-10-14 | 8,733.00 | 8,822.00 | 8,712.00 | 8,809.00 | 7,885.40 | 2,353,250 |
| 2024-10-11 | 8,600.00 | 8,750.00 | 8,493.00 | 8,738.00 | 7,821.85 | 3,866,554 |
| 2024-10-10 | 8,607.00 | 8,773.00 | 8,571.00 | 8,708.00 | 7,794.99 | 3,198,513 |
| 2024-10-09 | 8,727.00 | 8,727.00 | 8,490.00 | 8,607.00 | 7,704.58 | 4,157,532 |
| 2024-10-08 | 8,727.00 | 8,727.00 | 8,521.00 | 8,597.00 | 7,695.63 | 5,329,466 |
| 2024-10-07 | 8,700.00 | 8,735.00 | 8,576.00 | 8,621.00 | 7,717.11 | 3,043,273 |
| 2024-10-04 | 8,722.00 | 8,766.00 | 8,628.00 | 8,692.00 | 7,780.67 | 3,987,195 |
| 2024-10-03 | 8,775.00 | 8,775.00 | 8,529.00 | 8,627.00 | 7,722.49 | 3,389,928 |
| 2024-10-02 | 8,660.00 | 8,821.00 | 8,612.00 | 8,694.00 | 7,782.46 | 3,828,658 |
| 2024-10-01 | 8,900.00 | 8,940.00 | 8,639.00 | 8,660.00 | 7,752.03 | 5,310,838 |
| 2024-09-30 | 8,965.00 | 8,985.00 | 8,757.00 | 8,800.00 | 7,877.35 | 6,408,153 |
| 2024-09-27 | 8,936.00 | 9,014.00 | 8,826.00 | 8,940.00 | 8,002.67 | 3,899,530 |
| 2024-09-26 | 8,812.00 | 9,041.00 | 8,812.00 | 8,936.00 | 7,999.09 | 4,233,557 |
| 2024-09-25 | 8,890.00 | 8,975.00 | 8,815.00 | 8,866.00 | 7,936.43 | 5,536,880 |
| 2024-09-23 | 8,766.00 | 8,859.00 | 8,734.00 | 8,811.00 | 7,887.19 | 3,042,620 |
| 2024-09-20 | 8,655.00 | 8,869.00 | 8,625.00 | 8,766.00 | 7,846.91 | 11,422,550 |
| 2024-09-19 | 8,700.00 | 8,836.00 | 8,585.00 | 8,655.00 | 7,747.55 | 10,721,230 |
| 2024-09-18 | 8,699.00 | 8,753.00 | 8,551.00 | 8,659.00 | 7,751.13 | 3,253,961 |
| 2024-09-17 | 8,685.00 | 8,743.00 | 8,553.00 | 8,698.00 | 7,786.04 | 2,480,832 |
| 2024-09-16 | 8,550.00 | 8,656.00 | 8,503.00 | 8,565.00 | 7,666.99 | 2,014,859 |
| 2024-09-13 | 8,625.00 | 8,713.00 | 8,581.00 | 8,604.00 | 7,701.90 | 2,995,409 |
| 2024-09-12 | 8,595.00 | 8,688.00 | 8,533.00 | 8,673.00 | 7,763.66 | 4,853,472 |
| 2024-09-11 | 8,595.00 | 8,595.00 | 8,402.00 | 8,461.00 | 7,573.89 | 5,097,620 |
| 2024-09-10 | 8,500.00 | 8,599.00 | 8,463.00 | 8,522.00 | 7,628.49 | 4,874,791 |
| 2024-09-09 | 8,402.00 | 8,498.00 | 8,352.00 | 8,440.00 | 7,555.09 | 3,494,674 |
| 2024-09-06 | 8,650.00 | 8,650.00 | 8,400.00 | 8,423.00 | 7,539.87 | 5,768,481 |
| 2024-09-05 | 8,550.00 | 8,696.00 | 8,455.00 | 8,544.00 | 7,648.19 | 4,607,480 |
| 2024-09-04 | 8,437.00 | 8,602.00 | 8,437.00 | 8,484.00 | 7,594.48 | 5,108,710 |
| 2024-09-03 | 8,595.00 | 8,652.00 | 8,468.00 | 8,507.00 | 7,615.07 | 4,376,860 |
| 2024-09-02 | 8,850.00 | 8,910.00 | 8,523.00 | 8,581.00 | 7,681.31 | 5,047,731 |
| 2024-08-30 | 8,995.00 | 9,037.00 | 8,850.00 | 8,889.00 | 7,957.02 | 7,374,323 |
| 2024-08-29 | 8,634.00 | 9,000.00 | 8,561.00 | 8,906.00 | 7,972.23 | 5,157,162 |
| 2024-08-28 | 8,563.00 | 8,648.00 | 8,498.00 | 8,630.00 | 7,725.17 | 2,991,062 |
| 2024-08-27 | 8,652.00 | 8,652.00 | 8,454.00 | 8,525.00 | 7,631.18 | 1,985,745 |
| 2024-08-26 | 8,567.00 | 8,593.00 | 8,460.00 | 8,562.00 | 7,664.30 | 2,312,956 |
| 2024-08-23 | 8,525.00 | 8,626.00 | 8,440.00 | 8,567.00 | 7,668.78 | 2,672,002 |
| 2024-08-22 | 8,400.00 | 8,614.00 | 8,375.00 | 8,405.00 | 7,523.76 | 2,946,625 |
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.