Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 34,937.00 | 35,394.00 | 34,885.00 | 35,223.00 | 35,223.00 | 7,918 |
| 2024-08-20 | 35,139.00 | 35,485.00 | 35,024.00 | 35,305.00 | 35,305.00 | 14,243 |
| 2024-08-19 | 35,381.00 | 35,800.00 | 34,762.00 | 35,165.00 | 35,165.00 | 74,731 |
| 2024-08-16 | 34,849.00 | 35,380.00 | 34,642.00 | 35,380.00 | 35,380.00 | 28,573 |
| 2024-08-15 | 33,728.00 | 34,837.00 | 33,725.00 | 34,501.00 | 34,501.00 | 39,765 |
| 2024-08-14 | 34,042.00 | 34,111.00 | 33,621.00 | 33,702.00 | 33,702.00 | 63,443 |
| 2024-08-13 | 32,130.00 | 33,692.00 | 31,900.00 | 33,650.00 | 33,650.00 | 41,155 |
| 2024-08-12 | 32,515.00 | 32,515.00 | 32,002.00 | 32,131.00 | 32,131.00 | 17,283 |
| 2024-08-08 | 32,386.00 | 33,200.00 | 31,961.00 | 32,670.00 | 32,670.00 | 36,625 |
| 2024-08-07 | 31,833.00 | 32,300.00 | 31,647.00 | 32,300.00 | 32,300.00 | 26,949 |
| 2024-08-06 | 32,539.00 | 32,540.00 | 31,033.00 | 31,635.00 | 31,635.00 | 16,281 |
| 2024-08-05 | 30,799.00 | 31,665.00 | 30,755.00 | 31,468.00 | 31,468.00 | 29,584 |
| 2024-08-02 | 31,400.00 | 31,999.00 | 31,400.00 | 31,589.00 | 31,589.00 | 47,334 |
| 2024-08-01 | 32,096.00 | 32,388.00 | 31,476.00 | 32,206.00 | 32,206.00 | 18,771 |
| 2024-07-31 | 31,911.00 | 32,843.00 | 31,901.00 | 32,296.00 | 32,296.00 | 40,300 |
| 2024-07-30 | 30,403.00 | 32,881.00 | 30,403.00 | 32,348.00 | 32,348.00 | 35,502 |
| 2024-07-29 | 31,622.00 | 32,262.00 | 31,622.00 | 31,948.00 | 31,948.00 | 50,065 |
| 2024-07-26 | 31,559.00 | 32,234.00 | 31,310.00 | 31,881.00 | 31,881.00 | 27,990 |
| 2024-07-25 | 32,337.00 | 32,690.00 | 31,781.00 | 31,851.00 | 31,851.00 | 53,654 |
| 2024-07-24 | 31,995.00 | 32,528.00 | 31,995.00 | 32,262.00 | 32,262.00 | 12,462 |
| 2024-07-23 | 32,849.00 | 32,849.00 | 32,338.00 | 32,480.00 | 32,480.00 | 24,264 |
| 2024-07-22 | 33,016.00 | 33,512.00 | 32,846.00 | 32,846.00 | 32,846.00 | 24,531 |
| 2024-07-19 | 33,500.00 | 33,505.00 | 32,863.00 | 33,213.00 | 33,213.00 | 26,889 |
| 2024-07-18 | 32,844.00 | 33,436.00 | 32,818.00 | 33,249.00 | 33,249.00 | 44,839 |
| 2024-07-17 | 32,688.00 | 33,368.00 | 32,688.00 | 33,123.00 | 33,123.00 | 71,449 |
| 2024-07-16 | 32,791.00 | 32,881.00 | 32,624.00 | 32,881.00 | 32,881.00 | 22,146 |
| 2024-07-15 | 32,858.00 | 33,193.00 | 32,547.00 | 32,787.00 | 32,787.00 | 23,694 |
| 2024-07-12 | 32,811.00 | 33,266.00 | 32,768.00 | 33,092.00 | 33,092.00 | 53,934 |
| 2024-07-11 | 32,998.00 | 33,449.00 | 32,286.00 | 33,096.00 | 33,096.00 | 50,865 |
| 2024-07-10 | 32,577.00 | 32,820.00 | 32,499.00 | 32,737.00 | 32,737.00 | 17,139 |
| 2024-07-09 | 32,467.00 | 33,299.00 | 32,467.00 | 32,966.00 | 32,966.00 | 22,479 |
| 2024-07-08 | 32,583.00 | 32,993.00 | 32,258.00 | 32,788.00 | 32,788.00 | 22,119 |
| 2024-07-05 | 33,149.00 | 33,598.00 | 32,471.00 | 32,583.00 | 32,583.00 | 22,987 |
| 2024-07-04 | 32,949.00 | 33,600.00 | 32,949.00 | 33,500.00 | 33,500.00 | 44,116 |
| 2024-07-03 | 32,799.00 | 33,495.00 | 32,771.00 | 33,104.00 | 33,104.00 | 37,956 |
| 2024-07-02 | 33,690.00 | 34,126.00 | 32,050.00 | 32,559.00 | 32,559.00 | 29,987 |
| 2024-07-01 | 32,570.00 | 33,879.00 | 32,570.00 | 33,698.00 | 33,698.00 | 74,255 |
| 2024-06-28 | 31,401.00 | 33,063.00 | 31,401.00 | 32,569.00 | 32,569.00 | 101,768 |
| 2024-06-27 | 31,500.00 | 31,848.00 | 30,955.00 | 31,368.00 | 31,368.00 | 28,571 |
| 2024-06-26 | 31,200.00 | 31,896.00 | 31,200.00 | 31,806.00 | 31,806.00 | 31,028 |
| 2024-06-25 | 31,633.00 | 31,634.00 | 31,330.00 | 31,342.00 | 31,342.00 | 27,264 |
| 2024-06-24 | 31,505.00 | 31,763.00 | 31,141.00 | 31,635.00 | 31,635.00 | 24,655 |
| 2024-06-21 | 31,054.00 | 31,761.00 | 31,054.00 | 31,505.00 | 31,505.00 | 119,447 |
| 2024-06-20 | 31,613.00 | 31,761.00 | 31,400.00 | 31,482.00 | 31,482.00 | 104,551 |
| 2024-06-19 | 32,000.00 | 32,000.00 | 31,163.00 | 31,761.00 | 31,761.00 | 99,999 |
| 2024-06-18 | 29,410.00 | 31,125.00 | 29,410.00 | 31,059.00 | 31,059.00 | 105,673 |
| 2024-06-14 | 29,301.00 | 29,549.00 | 28,984.00 | 29,410.00 | 29,410.00 | 203,065 |
| 2024-06-13 | 29,425.00 | 29,538.00 | 29,141.00 | 29,200.00 | 29,200.00 | 15,122 |
| 2024-06-12 | 29,700.00 | 29,700.00 | 29,449.00 | 29,457.00 | 29,457.00 | 16,549 |
| 2024-06-11 | 29,351.00 | 29,719.00 | 29,350.00 | 29,660.00 | 29,660.00 | 20,719 |
| 2024-06-10 | 29,913.00 | 29,913.00 | 29,375.00 | 29,375.00 | 29,375.00 | 49,241 |
| 2024-06-07 | 28,701.00 | 29,988.00 | 28,700.00 | 29,911.00 | 29,911.00 | 53,432 |
| 2024-06-06 | 29,899.00 | 30,015.00 | 29,335.00 | 29,480.00 | 29,480.00 | 57,351 |
| 2024-06-05 | 29,604.00 | 29,838.00 | 29,564.00 | 29,775.00 | 29,775.00 | 36,587 |
| 2024-06-04 | 30,385.00 | 30,385.00 | 29,319.00 | 29,692.00 | 29,692.00 | 23,818 |
| 2024-06-03 | 29,856.00 | 30,000.00 | 29,514.00 | 29,695.00 | 29,695.00 | 56,142 |
| 2024-05-31 | 29,500.00 | 29,867.00 | 29,400.00 | 29,867.00 | 29,867.00 | 136,058 |
| 2024-05-30 | 29,935.00 | 30,488.00 | 29,500.00 | 29,500.00 | 29,500.00 | 41,400 |
| 2024-05-28 | 30,259.00 | 30,343.00 | 29,881.00 | 30,309.00 | 30,309.00 | 25,789 |
| 2024-05-27 | 30,111.00 | 30,492.00 | 29,998.00 | 30,184.00 | 30,184.00 | 31,257 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 845.0000 ZAC |
| 2022-09-21 | 462.0000 ZAC |
| 2022-03-23 | 790.0000 ZAC |
| 2021-09-21 | 432.0000 ZAC |
| 2020-03-25 | 718.0000 ZAC |
| 2019-09-18 | 392.0000 ZAC |
| 2019-03-19 | 665.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.