Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 29,995.00 | 29,995.00 | 28,606.00 | 29,297.00 | 29,297.00 | 83,407 |
| 2023-06-07 | 28,203.00 | 28,960.00 | 28,057.00 | 28,950.00 | 28,950.00 | 32,759 |
| 2023-06-06 | 27,400.00 | 29,300.00 | 27,400.00 | 28,416.00 | 28,416.00 | 59,771 |
| 2023-06-05 | 27,278.00 | 27,491.00 | 26,975.00 | 27,399.00 | 27,399.00 | 27,262 |
| 2023-06-02 | 27,031.00 | 27,347.00 | 26,950.00 | 27,241.00 | 27,241.00 | 36,520 |
| 2023-06-01 | 26,003.00 | 26,940.00 | 26,001.00 | 26,940.00 | 26,940.00 | 23,324 |
| 2023-05-31 | 25,654.00 | 26,050.00 | 25,421.00 | 26,050.00 | 26,050.00 | 41,528 |
| 2023-05-30 | 26,586.00 | 26,586.00 | 25,000.00 | 26,000.00 | 26,000.00 | 37,512 |
| 2023-05-29 | 25,300.00 | 26,600.00 | 25,300.00 | 26,330.00 | 26,330.00 | 18,809 |
| 2023-05-26 | 25,997.00 | 26,490.00 | 25,101.00 | 26,058.00 | 26,058.00 | 29,573 |
| 2023-05-25 | 26,138.00 | 27,000.00 | 25,852.00 | 26,000.00 | 26,000.00 | 103,184 |
| 2023-05-24 | 26,340.00 | 26,793.00 | 26,141.00 | 26,315.00 | 26,315.00 | 18,426 |
| 2023-05-23 | 26,695.00 | 26,994.00 | 26,600.00 | 26,680.00 | 26,680.00 | 8,977 |
| 2023-05-22 | 26,766.00 | 26,924.00 | 26,522.00 | 26,693.00 | 26,693.00 | 24,871 |
| 2023-05-19 | 26,639.00 | 26,883.00 | 26,542.00 | 26,766.00 | 26,766.00 | 90,343 |
| 2023-05-18 | 27,198.00 | 27,198.00 | 26,600.00 | 26,659.00 | 26,659.00 | 12,638 |
| 2023-05-17 | 27,198.00 | 27,199.00 | 26,501.00 | 26,720.00 | 26,720.00 | 24,740 |
| 2023-05-16 | 26,144.00 | 26,911.00 | 26,143.00 | 26,657.00 | 26,657.00 | 37,501 |
| 2023-05-15 | 27,499.00 | 27,499.00 | 26,400.00 | 26,715.00 | 26,715.00 | 22,535 |
| 2023-05-12 | 26,464.00 | 26,908.00 | 25,711.00 | 26,844.00 | 26,844.00 | 19,891 |
| 2023-05-11 | 26,771.00 | 26,774.00 | 26,000.00 | 26,550.00 | 26,550.00 | 86,665 |
| 2023-05-10 | 26,660.00 | 26,801.00 | 26,500.00 | 26,690.00 | 26,690.00 | 38,525 |
| 2023-05-09 | 26,806.00 | 27,000.00 | 26,655.00 | 26,660.00 | 26,660.00 | 46,049 |
| 2023-05-08 | 26,701.00 | 27,583.00 | 26,410.00 | 27,000.00 | 27,000.00 | 26,275 |
| 2023-05-05 | 27,141.00 | 27,421.00 | 26,759.00 | 27,421.00 | 27,421.00 | 27,203 |
| 2023-05-04 | 27,971.00 | 28,012.00 | 26,879.00 | 27,141.00 | 27,141.00 | 46,469 |
| 2023-05-03 | 28,306.00 | 28,323.00 | 27,765.00 | 27,916.00 | 27,916.00 | 26,817 |
| 2023-05-02 | 28,639.00 | 28,639.00 | 27,873.00 | 28,322.00 | 28,322.00 | 33,189 |
| 2023-04-28 | 27,920.00 | 28,499.00 | 27,920.00 | 28,393.00 | 28,393.00 | 29,084 |
| 2023-04-26 | 28,999.00 | 28,999.00 | 27,654.00 | 28,105.00 | 28,105.00 | 62,742 |
| 2023-04-25 | 28,788.00 | 28,960.00 | 28,200.00 | 28,258.00 | 28,258.00 | 19,659 |
| 2023-04-24 | 29,536.00 | 29,536.00 | 28,673.00 | 28,960.00 | 28,960.00 | 117,924 |
| 2023-04-21 | 29,104.00 | 29,448.00 | 29,099.00 | 29,305.00 | 29,305.00 | 187,823 |
| 2023-04-20 | 29,084.00 | 29,389.00 | 28,821.00 | 29,334.00 | 29,334.00 | 49,556 |
| 2023-04-19 | 28,286.00 | 29,500.00 | 28,256.00 | 28,874.00 | 28,874.00 | 16,366 |
| 2023-04-18 | 28,989.00 | 28,989.00 | 27,980.00 | 28,597.00 | 28,597.00 | 19,324 |
| 2023-04-17 | 28,978.00 | 29,360.00 | 28,033.00 | 28,209.00 | 28,209.00 | 36,400 |
| 2023-04-14 | 28,040.00 | 28,699.00 | 27,976.00 | 28,644.00 | 28,644.00 | 29,569 |
| 2023-04-13 | 28,699.00 | 28,711.00 | 27,796.00 | 28,040.00 | 28,040.00 | 39,191 |
| 2023-04-12 | 28,278.00 | 28,699.00 | 28,067.00 | 28,601.00 | 28,601.00 | 29,259 |
| 2023-04-11 | 28,356.00 | 29,900.00 | 28,005.00 | 28,564.00 | 28,564.00 | 54,450 |
| 2023-04-06 | 28,803.00 | 29,000.00 | 28,535.00 | 28,955.00 | 28,955.00 | 24,181 |
| 2023-04-05 | 29,025.00 | 29,069.00 | 28,679.00 | 28,875.00 | 28,875.00 | 24,126 |
| 2023-04-04 | 29,200.00 | 30,000.00 | 28,501.00 | 28,955.00 | 28,955.00 | 22,582 |
| 2023-04-03 | 29,389.00 | 29,389.00 | 28,265.00 | 28,618.00 | 28,618.00 | 23,183 |
| 2023-03-31 | 29,100.00 | 29,100.00 | 27,951.00 | 28,500.00 | 28,500.00 | 15,578 |
| 2023-03-30 | 29,000.00 | 29,453.00 | 28,623.00 | 28,805.00 | 28,805.00 | 10,847 |
| 2023-03-29 | 29,589.00 | 29,589.00 | 28,372.00 | 28,692.00 | 28,692.00 | 19,531 |
| 2023-03-28 | 28,813.00 | 29,234.00 | 27,300.00 | 28,890.00 | 28,890.00 | 33,392 |
| 2023-03-27 | 27,310.00 | 28,168.00 | 26,765.00 | 27,995.00 | 27,995.00 | 26,215 |
| 2023-03-24 | 27,521.00 | 27,964.00 | 27,310.00 | 27,485.00 | 27,485.00 | 31,308 |
| 2023-03-23 | 27,052.00 | 28,223.00 | 27,052.00 | 27,947.00 | 27,947.00 | 8,850 |
| 2023-03-22 | 28,777.00 | 28,777.00 | 27,576.00 | 27,770.00 | 27,770.00 | 25,945 |
| 2023-03-20 | 27,946.00 | 28,869.00 | 27,047.00 | 28,335.00 | 27,472.81 | 25,170 |
| 2023-03-17 | 28,819.00 | 28,900.00 | 27,791.00 | 27,946.00 | 27,095.64 | 89,474 |
| 2023-03-16 | 28,389.00 | 29,500.00 | 26,815.00 | 27,788.00 | 26,942.45 | 36,975 |
| 2023-03-15 | 28,452.00 | 28,609.00 | 27,066.00 | 27,500.00 | 26,663.22 | 36,418 |
| 2023-03-14 | 29,230.00 | 29,635.00 | 28,352.00 | 28,800.00 | 27,923.66 | 48,813 |
| 2023-03-13 | 30,094.00 | 30,291.00 | 29,088.00 | 29,728.00 | 28,823.42 | 132,421 |
| 2023-03-10 | 29,581.00 | 30,227.00 | 29,200.00 | 30,122.00 | 29,205.43 | 21,449 |
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.