Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 29,880.00 | 30,368.00 | 29,862.00 | 30,199.00 | 30,199.00 | 24,717 |
| 2024-05-23 | 29,900.00 | 30,252.00 | 29,835.00 | 30,010.00 | 30,010.00 | 21,818 |
| 2024-05-22 | 29,926.00 | 30,281.00 | 29,870.00 | 30,000.00 | 30,000.00 | 80,694 |
| 2024-05-21 | 29,451.00 | 30,700.00 | 29,451.00 | 29,944.00 | 29,944.00 | 82,945 |
| 2024-05-20 | 29,501.00 | 30,200.00 | 29,501.00 | 29,900.00 | 29,900.00 | 26,298 |
| 2024-05-17 | 30,899.00 | 30,899.00 | 29,523.00 | 30,123.00 | 30,123.00 | 45,870 |
| 2024-05-16 | 30,048.00 | 30,066.00 | 29,807.00 | 30,039.00 | 30,039.00 | 47,415 |
| 2024-05-15 | 30,500.00 | 30,508.00 | 29,668.00 | 29,905.00 | 29,905.00 | 24,635 |
| 2024-05-14 | 30,075.00 | 30,972.00 | 29,529.00 | 30,271.00 | 30,271.00 | 113,338 |
| 2024-05-13 | 30,141.00 | 30,237.00 | 29,700.00 | 30,237.00 | 30,237.00 | 90,564 |
| 2024-05-10 | 30,299.00 | 30,299.00 | 29,826.00 | 29,927.00 | 29,927.00 | 17,560 |
| 2024-05-09 | 30,214.00 | 30,214.00 | 29,720.00 | 29,968.00 | 29,968.00 | 35,745 |
| 2024-05-08 | 29,776.00 | 30,187.00 | 29,776.00 | 30,094.00 | 30,094.00 | 26,737 |
| 2024-05-07 | 29,899.00 | 30,000.00 | 29,739.00 | 29,940.00 | 29,940.00 | 43,802 |
| 2024-05-06 | 29,699.00 | 30,000.00 | 29,699.00 | 29,918.00 | 29,918.00 | 29,692 |
| 2024-05-03 | 28,957.00 | 29,947.00 | 28,957.00 | 29,699.00 | 29,699.00 | 30,336 |
| 2024-05-02 | 29,561.00 | 30,043.00 | 29,548.00 | 29,635.00 | 29,635.00 | 67,873 |
| 2024-04-30 | 29,800.00 | 30,100.00 | 29,660.00 | 30,055.00 | 30,055.00 | 45,392 |
| 2024-04-29 | 29,800.00 | 30,145.00 | 29,800.00 | 30,000.00 | 30,000.00 | 65,892 |
| 2024-04-26 | 29,872.00 | 30,139.00 | 29,705.00 | 30,073.00 | 30,073.00 | 39,659 |
| 2024-04-25 | 29,940.00 | 29,969.00 | 29,642.00 | 29,702.00 | 29,702.00 | 61,042 |
| 2024-04-24 | 29,614.00 | 29,971.00 | 29,203.00 | 29,833.00 | 29,833.00 | 43,410 |
| 2024-04-23 | 29,614.00 | 29,762.00 | 29,350.00 | 29,600.00 | 29,600.00 | 46,147 |
| 2024-04-22 | 29,819.00 | 29,819.00 | 29,484.00 | 29,614.00 | 29,614.00 | 27,891 |
| 2024-04-19 | 29,701.00 | 29,836.00 | 29,360.00 | 29,603.00 | 29,603.00 | 46,798 |
| 2024-04-18 | 29,690.00 | 29,996.00 | 29,506.00 | 29,887.00 | 29,887.00 | 34,519 |
| 2024-04-17 | 29,399.00 | 29,899.00 | 29,292.00 | 29,798.00 | 29,798.00 | 56,560 |
| 2024-04-16 | 28,706.00 | 29,279.00 | 28,634.00 | 29,122.00 | 29,122.00 | 42,835 |
| 2024-04-15 | 28,562.00 | 29,055.00 | 28,490.00 | 28,929.00 | 28,929.00 | 50,848 |
| 2024-04-12 | 29,000.00 | 29,099.00 | 28,395.00 | 28,501.00 | 28,501.00 | 53,179 |
| 2024-04-11 | 28,974.00 | 29,200.00 | 28,835.00 | 29,108.00 | 29,108.00 | 29,390 |
| 2024-04-10 | 28,847.00 | 28,974.00 | 28,800.00 | 28,974.00 | 28,974.00 | 39,483 |
| 2024-04-09 | 28,986.00 | 29,067.00 | 28,750.00 | 28,855.00 | 28,855.00 | 64,119 |
| 2024-04-08 | 29,000.00 | 29,400.00 | 28,800.00 | 28,900.00 | 28,900.00 | 56,648 |
| 2024-04-05 | 29,000.00 | 29,101.00 | 28,950.00 | 29,100.00 | 29,100.00 | 31,567 |
| 2024-04-04 | 29,350.00 | 29,523.00 | 29,301.00 | 29,331.00 | 29,331.00 | 28,412 |
| 2024-04-03 | 29,832.00 | 29,832.00 | 29,300.00 | 29,350.00 | 29,350.00 | 56,464 |
| 2024-04-02 | 29,601.00 | 29,928.00 | 29,457.00 | 29,725.00 | 29,725.00 | 18,362 |
| 2024-03-28 | 29,787.00 | 29,984.00 | 29,501.00 | 29,788.00 | 29,788.00 | 18,864 |
| 2024-03-27 | 29,745.00 | 29,762.00 | 29,450.00 | 29,566.00 | 29,566.00 | 28,778 |
| 2024-03-26 | 29,727.00 | 29,727.00 | 29,400.00 | 29,555.00 | 29,555.00 | 32,323 |
| 2024-03-25 | 29,799.00 | 29,799.00 | 29,500.00 | 29,727.00 | 29,727.00 | 20,491 |
| 2024-03-22 | 29,323.00 | 29,678.00 | 29,323.00 | 29,667.00 | 29,667.00 | 11,416 |
| 2024-03-20 | 29,282.00 | 29,997.00 | 29,282.00 | 29,500.00 | 29,500.00 | 21,755 |
| 2024-03-19 | 28,905.00 | 29,988.00 | 28,700.00 | 29,415.00 | 29,415.00 | 21,540 |
| 2024-03-18 | 30,100.00 | 30,400.00 | 29,600.00 | 29,795.00 | 29,795.00 | 73,930 |
| 2024-03-15 | 30,192.00 | 30,342.00 | 30,000.00 | 30,100.00 | 30,100.00 | 136,738 |
| 2024-03-14 | 30,599.00 | 30,800.00 | 29,963.00 | 30,192.00 | 30,192.00 | 50,501 |
| 2024-03-13 | 30,186.00 | 30,400.00 | 29,725.00 | 30,186.00 | 30,186.00 | 28,876 |
| 2024-03-12 | 29,409.00 | 30,099.00 | 29,409.00 | 29,877.00 | 29,877.00 | 20,187 |
| 2024-03-11 | 29,600.00 | 30,183.00 | 29,495.00 | 29,790.00 | 29,790.00 | 117,159 |
| 2024-03-08 | 29,910.00 | 30,604.00 | 29,000.00 | 30,186.00 | 30,186.00 | 16,992 |
| 2024-03-07 | 30,116.00 | 30,744.00 | 30,116.00 | 30,417.00 | 30,417.00 | 46,049 |
| 2024-03-06 | 29,930.00 | 30,799.00 | 29,900.00 | 30,461.00 | 30,461.00 | 59,012 |
| 2024-03-05 | 30,045.00 | 30,146.00 | 29,534.00 | 29,926.00 | 29,926.00 | 113,200 |
| 2024-03-04 | 30,400.00 | 30,758.00 | 29,942.00 | 30,000.00 | 30,000.00 | 44,417 |
| 2024-03-01 | 30,469.00 | 30,720.00 | 30,285.00 | 30,433.00 | 30,433.00 | 30,593 |
| 2024-02-29 | 30,031.00 | 30,395.00 | 29,991.00 | 30,270.00 | 30,270.00 | 83,104 |
| 2024-02-28 | 29,671.00 | 30,200.00 | 29,671.00 | 30,031.00 | 30,031.00 | 20,604 |
| 2024-02-27 | 30,579.00 | 30,579.00 | 29,612.00 | 30,003.00 | 30,003.00 | 15,988 |
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.