Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 29,382.00 | 30,476.00 | 29,300.00 | 30,200.00 | 29,281.06 | 17,918 |
| 2023-03-08 | 30,300.00 | 30,300.00 | 29,400.00 | 30,136.00 | 29,219.01 | 26,282 |
| 2023-03-07 | 30,354.00 | 30,797.00 | 29,900.00 | 30,200.00 | 29,281.06 | 58,595 |
| 2023-03-06 | 29,777.00 | 30,747.00 | 29,200.00 | 30,648.00 | 29,715.43 | 31,940 |
| 2023-03-03 | 29,587.00 | 30,090.00 | 28,752.00 | 30,010.00 | 29,096.84 | 49,754 |
| 2023-03-02 | 30,477.00 | 30,501.00 | 28,439.00 | 29,727.00 | 28,822.45 | 37,019 |
| 2023-03-01 | 29,006.00 | 30,525.00 | 28,111.00 | 30,344.00 | 29,420.68 | 72,014 |
| 2023-02-28 | 28,578.00 | 29,899.00 | 28,578.00 | 29,568.00 | 28,668.29 | 43,690 |
| 2023-02-27 | 27,618.00 | 29,189.00 | 27,618.00 | 28,811.00 | 27,934.32 | 28,910 |
| 2023-02-24 | 28,532.00 | 28,959.00 | 28,121.00 | 28,513.00 | 27,645.39 | 24,210 |
| 2023-02-23 | 28,478.00 | 29,000.00 | 28,478.00 | 28,814.00 | 27,937.23 | 24,700 |
| 2023-02-22 | 28,609.00 | 28,905.00 | 28,383.00 | 28,621.00 | 27,750.11 | 29,297 |
| 2023-02-21 | 28,658.00 | 29,248.00 | 28,602.00 | 28,836.00 | 27,958.56 | 48,585 |
| 2023-02-20 | 28,509.00 | 29,099.00 | 28,509.00 | 28,961.00 | 28,079.76 | 24,928 |
| 2023-02-17 | 28,501.00 | 29,055.00 | 28,500.00 | 28,603.00 | 27,732.65 | 23,173 |
| 2023-02-16 | 28,091.00 | 29,057.00 | 28,091.00 | 28,681.00 | 27,808.28 | 21,724 |
| 2023-02-15 | 28,616.00 | 29,150.00 | 28,211.00 | 28,665.00 | 27,792.77 | 27,956 |
| 2023-02-14 | 29,001.00 | 29,384.00 | 28,547.00 | 28,929.00 | 28,048.73 | 43,791 |
| 2023-02-13 | 28,809.00 | 29,411.00 | 28,809.00 | 29,105.00 | 28,219.38 | 21,033 |
| 2023-02-10 | 28,841.00 | 29,424.00 | 28,731.00 | 29,100.00 | 28,214.53 | 52,285 |
| 2023-02-09 | 29,084.00 | 29,339.00 | 28,662.00 | 29,166.00 | 28,278.52 | 34,372 |
| 2023-02-08 | 28,738.00 | 29,745.00 | 28,528.00 | 29,084.00 | 28,199.02 | 32,567 |
| 2023-02-07 | 28,217.00 | 29,484.00 | 28,150.00 | 28,923.00 | 28,042.92 | 47,241 |
| 2023-02-06 | 29,700.00 | 29,700.00 | 27,946.00 | 28,414.00 | 27,549.40 | 23,357 |
| 2023-02-03 | 28,211.00 | 28,780.00 | 28,064.00 | 28,476.00 | 27,609.52 | 26,335 |
| 2023-02-02 | 28,504.00 | 29,175.00 | 28,275.00 | 28,417.00 | 27,552.31 | 39,065 |
| 2023-02-01 | 27,984.00 | 28,669.00 | 27,745.00 | 28,428.00 | 27,562.98 | 31,645 |
| 2023-01-31 | 27,214.00 | 28,196.00 | 27,122.00 | 27,984.00 | 27,132.49 | 39,183 |
| 2023-01-30 | 28,800.00 | 29,899.00 | 26,660.00 | 27,412.00 | 26,577.89 | 30,676 |
| 2023-01-27 | 26,800.00 | 28,841.00 | 26,201.00 | 28,162.00 | 27,305.07 | 36,282 |
| 2023-01-26 | 27,004.00 | 28,999.00 | 27,004.00 | 27,720.00 | 26,876.52 | 49,724 |
| 2023-01-25 | 27,367.00 | 27,970.00 | 26,858.00 | 27,000.00 | 26,178.43 | 53,350 |
| 2023-01-24 | 25,450.00 | 27,367.00 | 25,450.00 | 27,051.00 | 26,227.88 | 16,776 |
| 2023-01-23 | 25,800.00 | 26,480.00 | 25,800.00 | 26,480.00 | 25,674.25 | 13,394 |
| 2023-01-20 | 25,800.00 | 26,300.00 | 25,794.00 | 26,052.00 | 25,259.28 | 48,637 |
| 2023-01-19 | 25,803.00 | 26,574.00 | 25,800.00 | 25,914.00 | 25,125.48 | 34,415 |
| 2023-01-18 | 26,600.00 | 27,000.00 | 25,200.00 | 25,959.00 | 25,169.11 | 16,553 |
| 2023-01-17 | 25,910.00 | 25,910.00 | 25,100.00 | 25,665.00 | 24,884.05 | 26,555 |
| 2023-01-16 | 26,540.00 | 26,540.00 | 25,330.00 | 25,699.00 | 24,917.02 | 22,397 |
| 2023-01-13 | 25,762.00 | 26,266.00 | 25,582.00 | 25,936.00 | 25,146.81 | 13,920 |
| 2023-01-12 | 26,254.00 | 26,800.00 | 25,027.00 | 25,917.00 | 25,128.38 | 43,507 |
| 2023-01-11 | 26,800.00 | 26,800.00 | 25,751.00 | 26,035.00 | 25,242.79 | 32,894 |
| 2023-01-10 | 26,099.00 | 26,674.00 | 25,100.00 | 25,903.00 | 25,114.81 | 11,010 |
| 2023-01-09 | 25,531.00 | 27,274.00 | 24,504.00 | 25,667.00 | 24,885.99 | 19,877 |
| 2023-01-06 | 26,400.00 | 26,800.00 | 24,621.00 | 25,569.00 | 24,790.97 | 11,593 |
| 2023-01-05 | 25,900.00 | 26,800.00 | 25,525.00 | 25,581.00 | 24,802.61 | 54,653 |
| 2023-01-04 | 25,587.00 | 26,800.00 | 25,321.00 | 25,936.00 | 25,146.81 | 7,301 |
| 2023-01-03 | 25,765.00 | 25,765.00 | 25,320.00 | 25,575.00 | 24,796.79 | 14,583 |
| 2022-12-30 | 25,444.00 | 26,199.00 | 25,325.00 | 25,645.00 | 24,864.66 | 4,896 |
| 2022-12-29 | 26,589.00 | 26,589.00 | 25,320.00 | 25,400.00 | 24,627.12 | 15,739 |
| 2022-12-28 | 25,590.00 | 26,399.00 | 25,080.00 | 25,800.00 | 25,014.94 | 14,757 |
| 2022-12-23 | 27,891.00 | 27,891.00 | 25,332.00 | 25,332.00 | 24,561.18 | 103,673 |
| 2022-12-22 | 25,501.00 | 25,659.00 | 25,500.00 | 25,659.00 | 24,878.23 | 4,260 |
| 2022-12-21 | 25,699.00 | 25,964.00 | 25,277.00 | 25,636.00 | 24,855.93 | 9,586 |
| 2022-12-20 | 25,490.00 | 25,707.00 | 25,199.00 | 25,400.00 | 24,627.12 | 14,588 |
| 2022-12-19 | 25,155.00 | 25,483.00 | 25,151.00 | 25,483.00 | 24,707.59 | 18,047 |
| 2022-12-15 | 25,322.00 | 25,699.00 | 24,207.00 | 25,154.00 | 24,388.60 | 104,317 |
| 2022-12-14 | 24,257.00 | 25,564.00 | 24,257.00 | 25,174.00 | 24,407.99 | 123,834 |
| 2022-12-13 | 25,208.00 | 25,874.00 | 25,000.00 | 25,361.00 | 24,589.30 | 46,151 |
| 2022-12-12 | 25,541.00 | 25,600.00 | 25,139.00 | 25,139.00 | 24,374.06 | 56,546 |
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.