Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 30,274.00 | 30,351.00 | 30,000.00 | 30,200.00 | 30,200.00 | 67,224 |
| 2023-09-01 | 29,750.00 | 30,291.00 | 29,503.00 | 30,002.00 | 30,002.00 | 51,075 |
| 2023-08-31 | 31,485.00 | 31,485.00 | 29,302.00 | 29,861.00 | 29,861.00 | 136,456 |
| 2023-08-30 | 29,600.00 | 31,600.00 | 29,217.00 | 29,827.00 | 29,827.00 | 40,516 |
| 2023-08-29 | 29,412.00 | 29,519.00 | 28,809.00 | 29,206.00 | 29,206.00 | 21,423 |
| 2023-08-28 | 29,216.00 | 29,517.00 | 28,850.00 | 29,517.00 | 29,517.00 | 24,728 |
| 2023-08-25 | 28,200.00 | 29,930.00 | 27,800.00 | 29,216.00 | 29,216.00 | 27,113 |
| 2023-08-24 | 29,297.00 | 29,629.00 | 29,001.00 | 29,592.00 | 29,592.00 | 35,891 |
| 2023-08-23 | 28,868.00 | 29,355.00 | 27,500.00 | 29,048.00 | 29,048.00 | 40,639 |
| 2023-08-22 | 28,000.00 | 29,500.00 | 28,000.00 | 29,067.00 | 29,067.00 | 13,912 |
| 2023-08-21 | 29,056.00 | 29,453.00 | 27,573.00 | 29,408.00 | 29,408.00 | 80,716 |
| 2023-08-18 | 27,800.00 | 29,443.00 | 27,709.00 | 29,254.00 | 29,254.00 | 61,585 |
| 2023-08-17 | 29,660.00 | 29,799.00 | 29,227.00 | 29,257.00 | 29,257.00 | 27,582 |
| 2023-08-16 | 29,750.00 | 29,850.00 | 29,086.00 | 29,850.00 | 29,850.00 | 41,445 |
| 2023-08-15 | 29,312.00 | 29,986.00 | 29,305.00 | 29,779.00 | 29,779.00 | 45,616 |
| 2023-08-14 | 29,557.00 | 29,917.00 | 29,216.00 | 29,724.00 | 29,724.00 | 75,577 |
| 2023-08-11 | 29,447.00 | 29,800.00 | 29,447.00 | 29,793.00 | 29,793.00 | 44,589 |
| 2023-08-10 | 29,494.00 | 29,871.00 | 29,465.00 | 29,743.00 | 29,743.00 | 77,106 |
| 2023-08-08 | 29,021.00 | 29,782.00 | 28,994.00 | 29,500.00 | 29,500.00 | 39,602 |
| 2023-08-07 | 29,572.00 | 29,781.00 | 28,701.00 | 29,419.00 | 29,419.00 | 53,244 |
| 2023-08-04 | 29,000.00 | 29,681.00 | 28,864.00 | 29,597.00 | 29,597.00 | 67,252 |
| 2023-08-03 | 29,503.00 | 29,620.00 | 28,926.00 | 29,545.00 | 29,545.00 | 14,384 |
| 2023-08-02 | 29,712.00 | 30,038.00 | 29,401.00 | 29,503.00 | 29,503.00 | 36,136 |
| 2023-08-01 | 29,450.00 | 30,391.00 | 29,450.00 | 30,112.00 | 30,112.00 | 41,347 |
| 2023-07-31 | 29,890.00 | 29,900.00 | 29,470.00 | 29,685.00 | 29,685.00 | 35,131 |
| 2023-07-28 | 29,543.00 | 29,999.00 | 29,543.00 | 29,984.00 | 29,984.00 | 11,663 |
| 2023-07-27 | 30,000.00 | 30,004.00 | 29,675.00 | 29,765.00 | 29,765.00 | 24,000 |
| 2023-07-26 | 28,500.00 | 30,000.00 | 28,200.00 | 29,850.00 | 29,850.00 | 29,364 |
| 2023-07-25 | 27,799.00 | 29,780.00 | 27,500.00 | 29,679.00 | 29,679.00 | 44,873 |
| 2023-07-24 | 29,278.00 | 29,433.00 | 28,920.00 | 29,120.00 | 29,120.00 | 16,838 |
| 2023-07-21 | 29,362.00 | 29,814.00 | 29,362.00 | 29,551.00 | 29,551.00 | 29,257 |
| 2023-07-20 | 29,093.00 | 29,678.00 | 29,024.00 | 29,592.00 | 29,592.00 | 47,272 |
| 2023-07-19 | 29,135.00 | 29,858.00 | 28,870.00 | 29,400.00 | 29,400.00 | 41,464 |
| 2023-07-18 | 28,921.00 | 29,436.00 | 28,699.00 | 29,300.00 | 29,300.00 | 91,940 |
| 2023-07-17 | 28,787.00 | 29,500.00 | 28,781.00 | 29,270.00 | 29,270.00 | 72,104 |
| 2023-07-14 | 29,097.00 | 29,228.00 | 28,600.00 | 28,784.00 | 28,784.00 | 75,026 |
| 2023-07-13 | 27,201.00 | 29,200.00 | 27,201.00 | 29,000.00 | 29,000.00 | 99,090 |
| 2023-07-12 | 28,177.00 | 28,504.00 | 28,115.00 | 28,310.00 | 28,310.00 | 51,327 |
| 2023-07-11 | 28,225.00 | 28,375.00 | 28,000.00 | 28,308.00 | 28,308.00 | 109,826 |
| 2023-07-10 | 28,715.00 | 28,997.00 | 28,231.00 | 28,346.00 | 28,346.00 | 42,152 |
| 2023-07-07 | 28,321.00 | 28,900.00 | 28,321.00 | 28,811.00 | 28,811.00 | 45,225 |
| 2023-07-06 | 29,000.00 | 29,120.00 | 28,707.00 | 28,799.00 | 28,799.00 | 62,347 |
| 2023-07-05 | 29,288.00 | 29,292.00 | 28,798.00 | 29,050.00 | 29,050.00 | 46,810 |
| 2023-07-04 | 29,138.00 | 29,521.00 | 28,797.00 | 29,012.00 | 29,012.00 | 16,914 |
| 2023-07-03 | 28,877.00 | 29,404.00 | 28,877.00 | 29,225.00 | 29,225.00 | 144,367 |
| 2023-06-30 | 28,804.00 | 29,356.00 | 28,787.00 | 28,900.00 | 28,900.00 | 112,312 |
| 2023-06-29 | 28,605.00 | 29,150.00 | 28,581.00 | 28,993.00 | 28,993.00 | 71,327 |
| 2023-06-28 | 28,478.00 | 28,967.00 | 28,478.00 | 28,860.00 | 28,860.00 | 30,344 |
| 2023-06-27 | 28,714.00 | 28,786.00 | 28,385.00 | 28,688.00 | 28,688.00 | 24,074 |
| 2023-06-26 | 28,702.00 | 28,772.00 | 28,499.00 | 28,673.00 | 28,673.00 | 39,152 |
| 2023-06-23 | 28,933.00 | 29,010.00 | 28,510.00 | 28,700.00 | 28,700.00 | 47,105 |
| 2023-06-22 | 28,520.00 | 29,095.00 | 28,381.00 | 29,042.00 | 29,042.00 | 19,518 |
| 2023-06-21 | 29,192.00 | 29,200.00 | 28,700.00 | 28,800.00 | 28,800.00 | 55,458 |
| 2023-06-20 | 29,191.00 | 29,480.00 | 28,911.00 | 29,300.00 | 29,300.00 | 98,559 |
| 2023-06-19 | 29,192.00 | 29,738.00 | 29,102.00 | 29,400.00 | 29,400.00 | 57,169 |
| 2023-06-15 | 28,500.00 | 29,677.00 | 28,499.00 | 29,420.00 | 29,420.00 | 142,939 |
| 2023-06-14 | 30,000.00 | 30,020.00 | 28,916.00 | 29,200.00 | 29,200.00 | 133,345 |
| 2023-06-13 | 28,450.00 | 29,991.00 | 28,400.00 | 29,520.00 | 29,520.00 | 46,956 |
| 2023-06-12 | 29,343.00 | 29,509.00 | 29,100.00 | 29,350.00 | 29,350.00 | 39,828 |
| 2023-06-09 | 29,216.00 | 29,633.00 | 28,994.00 | 29,627.00 | 29,627.00 | 61,914 |
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.