Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 30,141.00 | 30,335.00 | 29,623.00 | 30,029.00 | 30,029.00 | 104,407 |
| 2024-02-23 | 29,998.00 | 30,406.00 | 29,998.00 | 30,200.00 | 30,200.00 | 34,596 |
| 2024-02-22 | 30,001.00 | 30,258.00 | 29,779.00 | 30,132.00 | 30,132.00 | 42,936 |
| 2024-02-21 | 29,716.00 | 30,997.00 | 29,547.00 | 29,932.00 | 29,932.00 | 58,065 |
| 2024-02-20 | 29,521.00 | 29,717.00 | 29,266.00 | 29,572.00 | 29,572.00 | 57,912 |
| 2024-02-19 | 29,858.00 | 29,858.00 | 29,500.00 | 29,705.00 | 29,705.00 | 12,013 |
| 2024-02-16 | 28,931.00 | 29,880.00 | 28,931.00 | 29,656.00 | 29,656.00 | 33,300 |
| 2024-02-15 | 29,686.00 | 29,736.00 | 29,303.00 | 29,575.00 | 29,575.00 | 24,326 |
| 2024-02-14 | 29,828.00 | 29,916.00 | 29,316.00 | 29,500.00 | 29,500.00 | 29,049 |
| 2024-02-13 | 29,400.00 | 29,624.00 | 29,400.00 | 29,500.00 | 29,500.00 | 65,647 |
| 2024-02-12 | 29,505.00 | 29,900.00 | 29,089.00 | 29,450.00 | 29,450.00 | 94,604 |
| 2024-02-09 | 29,344.00 | 31,000.00 | 29,000.00 | 29,892.00 | 29,892.00 | 34,120 |
| 2024-02-08 | 29,691.00 | 30,500.00 | 29,439.00 | 29,582.00 | 29,582.00 | 26,203 |
| 2024-02-07 | 28,801.00 | 30,000.00 | 28,801.00 | 30,000.00 | 30,000.00 | 34,819 |
| 2024-02-06 | 29,694.00 | 29,795.00 | 29,368.00 | 29,594.00 | 29,594.00 | 17,558 |
| 2024-02-05 | 29,214.00 | 29,526.00 | 28,870.00 | 29,400.00 | 29,400.00 | 46,977 |
| 2024-02-02 | 29,460.00 | 29,460.00 | 28,600.00 | 28,937.00 | 28,937.00 | 63,071 |
| 2024-02-01 | 28,624.00 | 29,397.00 | 28,524.00 | 29,049.00 | 29,049.00 | 26,681 |
| 2024-01-31 | 28,500.00 | 29,025.00 | 28,500.00 | 29,021.00 | 29,021.00 | 20,608 |
| 2024-01-30 | 28,300.00 | 29,400.00 | 28,300.00 | 28,866.00 | 28,866.00 | 26,118 |
| 2024-01-29 | 28,301.00 | 29,357.00 | 28,301.00 | 28,432.00 | 28,432.00 | 65,718 |
| 2024-01-26 | 28,201.00 | 28,966.00 | 28,201.00 | 28,800.00 | 28,800.00 | 24,223 |
| 2024-01-25 | 28,727.00 | 28,819.00 | 28,300.00 | 28,680.00 | 28,680.00 | 15,162 |
| 2024-01-24 | 28,460.00 | 28,755.00 | 28,046.00 | 28,591.00 | 28,591.00 | 195,461 |
| 2024-01-23 | 28,799.00 | 29,447.00 | 28,410.00 | 28,550.00 | 28,550.00 | 99,379 |
| 2024-01-22 | 29,089.00 | 29,089.00 | 28,109.00 | 28,501.00 | 28,501.00 | 18,776 |
| 2024-01-19 | 28,201.00 | 28,743.00 | 28,200.00 | 28,612.00 | 28,612.00 | 22,073 |
| 2024-01-18 | 28,400.00 | 28,729.00 | 28,150.00 | 28,210.00 | 28,210.00 | 25,169 |
| 2024-01-17 | 28,520.00 | 28,521.00 | 27,919.00 | 28,245.00 | 28,245.00 | 10,175 |
| 2024-01-16 | 28,600.00 | 28,600.00 | 28,100.00 | 28,239.00 | 28,239.00 | 39,225 |
| 2024-01-15 | 28,414.00 | 29,000.00 | 28,100.00 | 28,477.00 | 28,477.00 | 10,696 |
| 2024-01-12 | 28,337.00 | 28,337.00 | 27,840.00 | 28,200.00 | 28,200.00 | 51,011 |
| 2024-01-11 | 28,603.00 | 28,603.00 | 28,000.00 | 28,199.00 | 28,199.00 | 34,401 |
| 2024-01-10 | 28,050.00 | 28,645.00 | 28,050.00 | 28,600.00 | 28,600.00 | 25,672 |
| 2024-01-09 | 28,506.00 | 28,724.00 | 28,500.00 | 28,580.00 | 28,580.00 | 22,066 |
| 2024-01-08 | 28,715.00 | 28,938.00 | 28,101.00 | 28,672.00 | 28,672.00 | 16,693 |
| 2024-01-05 | 28,733.00 | 28,818.00 | 28,046.00 | 28,619.00 | 28,619.00 | 16,333 |
| 2024-01-04 | 29,155.00 | 29,344.00 | 27,698.00 | 28,600.00 | 28,600.00 | 34,121 |
| 2024-01-03 | 29,089.00 | 30,445.00 | 28,183.00 | 28,793.00 | 28,793.00 | 10,084 |
| 2024-01-02 | 28,657.00 | 29,496.00 | 28,000.00 | 28,524.00 | 28,524.00 | 12,207 |
| 2023-12-29 | 28,461.00 | 28,999.00 | 28,216.00 | 28,657.00 | 28,657.00 | 15,363 |
| 2023-12-28 | 28,730.00 | 29,400.00 | 27,350.00 | 29,157.00 | 29,157.00 | 7,141 |
| 2023-12-27 | 29,031.00 | 29,999.00 | 28,000.00 | 28,937.00 | 28,937.00 | 21,619 |
| 2023-12-22 | 27,996.00 | 29,229.00 | 27,996.00 | 29,170.00 | 29,170.00 | 60,106 |
| 2023-12-21 | 28,199.00 | 28,215.00 | 27,366.00 | 28,148.00 | 28,148.00 | 27,886 |
| 2023-12-20 | 27,692.00 | 28,481.00 | 27,600.00 | 27,836.00 | 27,836.00 | 20,682 |
| 2023-12-19 | 28,080.00 | 28,080.00 | 27,230.00 | 27,861.00 | 27,861.00 | 20,328 |
| 2023-12-18 | 28,000.00 | 28,700.00 | 27,651.00 | 27,829.00 | 27,829.00 | 26,205 |
| 2023-12-14 | 27,505.00 | 27,989.00 | 27,470.00 | 27,974.00 | 27,974.00 | 216,840 |
| 2023-12-13 | 27,400.00 | 27,802.00 | 27,400.00 | 27,500.00 | 27,500.00 | 83,623 |
| 2023-12-12 | 27,300.00 | 27,898.00 | 27,300.00 | 27,620.00 | 27,620.00 | 37,537 |
| 2023-12-11 | 27,700.00 | 28,210.00 | 27,500.00 | 27,500.00 | 27,500.00 | 69,874 |
| 2023-12-08 | 27,460.00 | 28,113.00 | 27,460.00 | 27,700.00 | 27,700.00 | 43,692 |
| 2023-12-07 | 27,501.00 | 28,276.00 | 27,347.00 | 27,987.00 | 27,987.00 | 47,592 |
| 2023-12-06 | 28,129.00 | 28,544.00 | 28,101.00 | 28,250.00 | 28,250.00 | 51,434 |
| 2023-12-05 | 28,412.00 | 28,930.00 | 27,909.00 | 28,239.00 | 28,239.00 | 39,547 |
| 2023-12-04 | 27,901.00 | 28,806.00 | 27,901.00 | 28,748.00 | 28,748.00 | 40,262 |
| 2023-12-01 | 29,230.00 | 29,230.00 | 28,451.00 | 28,451.00 | 28,451.00 | 57,036 |
| 2023-11-30 | 28,699.00 | 29,009.00 | 28,334.00 | 28,974.00 | 28,974.00 | 93,209 |
| 2023-11-29 | 29,000.00 | 29,000.00 | 28,126.00 | 28,488.00 | 28,488.00 | 52,395 |
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.