Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 28,500.00 | 28,835.00 | 27,900.00 | 28,733.00 | 28,733.00 | 44,390 |
| 2023-11-27 | 28,400.00 | 28,400.00 | 28,078.00 | 28,217.00 | 28,217.00 | 10,075 |
| 2023-11-24 | 28,200.00 | 28,414.00 | 28,011.00 | 28,274.00 | 28,274.00 | 68,666 |
| 2023-11-23 | 28,056.00 | 28,474.00 | 27,900.00 | 28,410.00 | 28,410.00 | 16,736 |
| 2023-11-22 | 28,300.00 | 28,491.00 | 27,856.00 | 28,200.00 | 28,200.00 | 19,743 |
| 2023-11-21 | 28,377.00 | 28,377.00 | 27,800.00 | 28,187.00 | 28,187.00 | 48,072 |
| 2023-11-20 | 27,999.00 | 28,151.00 | 27,501.00 | 28,070.00 | 28,070.00 | 54,347 |
| 2023-11-17 | 27,400.00 | 28,000.00 | 27,371.00 | 27,857.00 | 27,857.00 | 42,674 |
| 2023-11-16 | 27,625.00 | 28,000.00 | 27,393.00 | 27,550.00 | 27,550.00 | 44,858 |
| 2023-11-15 | 27,881.00 | 28,000.00 | 26,730.00 | 27,404.00 | 27,404.00 | 116,363 |
| 2023-11-14 | 28,137.00 | 28,199.00 | 27,401.00 | 27,800.00 | 27,800.00 | 78,050 |
| 2023-11-13 | 27,300.00 | 27,934.00 | 27,206.00 | 27,762.00 | 27,762.00 | 24,590 |
| 2023-11-10 | 27,830.00 | 28,124.00 | 27,473.00 | 27,594.00 | 27,594.00 | 21,103 |
| 2023-11-09 | 28,363.00 | 28,500.00 | 27,601.00 | 27,724.00 | 27,724.00 | 41,104 |
| 2023-11-08 | 28,199.00 | 28,626.00 | 27,568.00 | 28,141.00 | 28,141.00 | 18,536 |
| 2023-11-07 | 27,511.00 | 28,500.00 | 27,511.00 | 27,692.00 | 27,692.00 | 10,500 |
| 2023-11-06 | 28,300.00 | 28,990.00 | 27,849.00 | 28,182.00 | 28,182.00 | 26,012 |
| 2023-11-03 | 28,434.00 | 29,000.00 | 28,201.00 | 28,548.00 | 28,548.00 | 29,243 |
| 2023-11-02 | 28,010.00 | 28,982.00 | 28,010.00 | 28,900.00 | 28,900.00 | 86,459 |
| 2023-11-01 | 27,411.00 | 28,200.00 | 26,911.00 | 28,200.00 | 28,200.00 | 44,246 |
| 2023-10-31 | 26,351.00 | 27,405.00 | 26,351.00 | 27,309.00 | 27,309.00 | 69,290 |
| 2023-10-30 | 27,737.00 | 27,751.00 | 26,511.00 | 26,825.00 | 26,825.00 | 37,453 |
| 2023-10-27 | 27,164.00 | 27,867.00 | 27,051.00 | 27,433.00 | 27,433.00 | 57,282 |
| 2023-10-26 | 27,181.00 | 27,258.00 | 26,293.00 | 26,960.00 | 26,960.00 | 12,996 |
| 2023-10-25 | 27,389.00 | 27,599.00 | 26,504.00 | 27,285.00 | 27,285.00 | 18,009 |
| 2023-10-24 | 26,903.00 | 27,471.00 | 26,895.00 | 27,209.00 | 27,209.00 | 65,853 |
| 2023-10-23 | 26,855.00 | 27,999.00 | 26,614.00 | 27,052.00 | 27,052.00 | 18,767 |
| 2023-10-20 | 27,599.00 | 27,599.00 | 27,029.00 | 27,115.00 | 27,115.00 | 38,402 |
| 2023-10-19 | 26,900.00 | 27,149.00 | 26,767.00 | 27,093.00 | 27,093.00 | 58,465 |
| 2023-10-18 | 27,347.00 | 27,475.00 | 27,010.00 | 27,010.00 | 27,010.00 | 39,239 |
| 2023-10-17 | 27,940.00 | 28,092.00 | 27,161.00 | 27,347.00 | 27,347.00 | 13,673 |
| 2023-10-16 | 28,989.00 | 28,989.00 | 27,993.00 | 28,200.00 | 28,200.00 | 70,516 |
| 2023-10-13 | 28,200.00 | 29,288.00 | 28,200.00 | 28,358.00 | 28,358.00 | 54,971 |
| 2023-10-12 | 28,999.00 | 29,500.00 | 28,551.00 | 29,200.00 | 29,200.00 | 151,748 |
| 2023-10-11 | 27,668.00 | 28,904.00 | 27,624.00 | 28,773.00 | 28,773.00 | 59,470 |
| 2023-10-10 | 27,667.00 | 27,800.00 | 27,297.00 | 27,594.00 | 27,594.00 | 55,094 |
| 2023-10-09 | 27,787.00 | 28,089.00 | 27,468.00 | 27,468.00 | 27,468.00 | 22,982 |
| 2023-10-06 | 28,255.00 | 28,789.00 | 28,026.00 | 28,197.00 | 28,197.00 | 14,320 |
| 2023-10-05 | 28,201.00 | 28,556.00 | 27,136.00 | 28,016.00 | 28,016.00 | 18,016 |
| 2023-10-04 | 28,100.00 | 28,100.00 | 27,101.00 | 27,584.00 | 27,584.00 | 32,395 |
| 2023-10-03 | 29,533.00 | 29,896.00 | 29,101.00 | 29,600.00 | 29,600.00 | 40,308 |
| 2023-10-02 | 30,307.00 | 30,677.00 | 29,672.00 | 29,672.00 | 29,672.00 | 39,495 |
| 2023-09-29 | 30,276.00 | 30,281.00 | 30,000.00 | 30,194.00 | 30,194.00 | 32,546 |
| 2023-09-28 | 29,889.00 | 30,166.00 | 29,826.00 | 30,075.00 | 30,075.00 | 48,296 |
| 2023-09-27 | 29,913.00 | 30,294.00 | 29,827.00 | 29,898.00 | 29,898.00 | 71,875 |
| 2023-09-26 | 29,600.00 | 29,862.00 | 29,384.00 | 29,766.00 | 29,766.00 | 22,180 |
| 2023-09-22 | 30,200.00 | 30,263.00 | 29,237.00 | 29,787.00 | 29,787.00 | 71,783 |
| 2023-09-21 | 30,400.00 | 30,484.00 | 29,280.00 | 30,269.00 | 30,269.00 | 14,826 |
| 2023-09-20 | 30,800.00 | 30,800.00 | 29,500.00 | 30,628.00 | 30,628.00 | 18,864 |
| 2023-09-19 | 31,220.00 | 31,220.00 | 30,411.00 | 30,757.00 | 30,757.00 | 34,743 |
| 2023-09-18 | 30,838.00 | 31,200.00 | 30,746.00 | 31,041.00 | 31,041.00 | 19,967 |
| 2023-09-15 | 30,390.00 | 31,200.00 | 30,390.00 | 30,839.00 | 30,839.00 | 67,200 |
| 2023-09-14 | 31,096.00 | 31,265.00 | 30,900.00 | 31,188.00 | 31,188.00 | 46,842 |
| 2023-09-13 | 31,248.00 | 31,248.00 | 30,215.00 | 30,913.00 | 30,913.00 | 35,795 |
| 2023-09-12 | 30,692.00 | 31,149.00 | 30,282.00 | 30,800.00 | 30,800.00 | 72,547 |
| 2023-09-11 | 30,000.00 | 31,248.00 | 30,000.00 | 30,748.00 | 30,748.00 | 51,600 |
| 2023-09-08 | 30,848.00 | 31,373.00 | 30,790.00 | 31,100.00 | 31,100.00 | 34,546 |
| 2023-09-07 | 31,163.00 | 31,440.00 | 30,177.00 | 30,685.00 | 30,685.00 | 111,780 |
| 2023-09-06 | 31,024.00 | 31,500.00 | 31,000.00 | 31,247.00 | 31,247.00 | 84,369 |
| 2023-09-05 | 30,501.00 | 31,599.00 | 30,501.00 | 31,002.00 | 31,002.00 | 78,851 |
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.