Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 25,753.00 | 26,036.00 | 25,242.00 | 25,414.00 | 24,640.69 | 36,155 |
| 2022-12-08 | 25,479.00 | 26,148.00 | 25,438.00 | 25,916.00 | 25,127.41 | 79,381 |
| 2022-12-07 | 25,065.00 | 25,700.00 | 25,065.00 | 25,660.00 | 24,879.20 | 26,604 |
| 2022-12-06 | 25,370.00 | 25,587.00 | 25,370.00 | 25,500.00 | 24,724.07 | 40,754 |
| 2022-12-05 | 25,448.00 | 26,444.00 | 25,187.00 | 25,375.00 | 24,602.88 | 43,622 |
| 2022-12-02 | 25,422.00 | 26,550.00 | 25,000.00 | 25,604.00 | 24,824.91 | 37,013 |
| 2022-12-01 | 26,000.00 | 26,335.00 | 25,000.00 | 25,230.00 | 24,462.29 | 66,469 |
| 2022-11-30 | 25,912.00 | 26,220.00 | 25,631.00 | 25,986.00 | 25,195.28 | 50,606 |
| 2022-11-29 | 26,318.00 | 26,456.00 | 25,522.00 | 25,660.00 | 24,879.20 | 13,519 |
| 2022-11-28 | 26,223.00 | 26,524.00 | 26,050.00 | 26,317.00 | 25,516.21 | 32,213 |
| 2022-11-25 | 26,247.00 | 26,751.00 | 26,000.00 | 26,518.00 | 25,711.10 | 18,558 |
| 2022-11-24 | 26,182.00 | 26,405.00 | 26,146.00 | 26,246.00 | 25,447.37 | 14,050 |
| 2022-11-23 | 26,279.00 | 26,705.00 | 25,941.00 | 26,263.00 | 25,463.86 | 49,628 |
| 2022-11-22 | 25,293.00 | 26,728.00 | 25,190.00 | 26,495.00 | 25,688.80 | 73,034 |
| 2022-11-21 | 25,461.00 | 25,743.00 | 25,197.00 | 25,242.00 | 24,473.92 | 72,524 |
| 2022-11-18 | 25,793.00 | 26,215.00 | 25,470.00 | 25,562.00 | 24,784.19 | 96,166 |
| 2022-11-17 | 25,774.00 | 26,100.00 | 25,550.00 | 25,709.00 | 24,926.71 | 49,705 |
| 2022-11-16 | 26,141.00 | 26,439.00 | 25,685.00 | 25,887.00 | 25,099.30 | 86,537 |
| 2022-11-15 | 25,400.00 | 26,359.00 | 25,261.00 | 26,283.00 | 25,483.25 | 74,265 |
| 2022-11-14 | 25,219.00 | 25,593.00 | 25,137.00 | 25,447.00 | 24,672.69 | 43,679 |
| 2022-11-11 | 25,838.00 | 26,012.00 | 25,137.00 | 25,219.00 | 24,451.62 | 102,887 |
| 2022-11-10 | 25,141.00 | 25,999.00 | 25,141.00 | 25,661.00 | 24,880.17 | 65,303 |
| 2022-11-09 | 25,021.00 | 25,900.00 | 25,020.00 | 25,437.00 | 24,662.99 | 99,296 |
| 2022-11-08 | 25,969.00 | 26,128.00 | 25,442.00 | 25,556.00 | 24,778.37 | 44,340 |
| 2022-11-07 | 25,180.00 | 26,101.00 | 25,180.00 | 25,996.00 | 25,204.98 | 53,194 |
| 2022-11-04 | 25,150.00 | 25,535.00 | 24,787.00 | 25,300.00 | 24,530.16 | 100,401 |
| 2022-11-03 | 23,505.00 | 25,607.00 | 23,505.00 | 25,100.00 | 24,336.24 | 48,441 |
| 2022-11-02 | 25,505.00 | 25,779.00 | 25,000.00 | 25,005.00 | 24,244.13 | 102,521 |
| 2022-11-01 | 25,477.00 | 26,117.00 | 25,452.00 | 25,611.00 | 24,831.70 | 46,193 |
| 2022-10-31 | 25,646.00 | 25,751.00 | 25,303.00 | 25,435.00 | 24,661.05 | 43,497 |
| 2022-10-28 | 25,586.00 | 25,723.00 | 25,301.00 | 25,651.00 | 24,870.48 | 16,661 |
| 2022-10-27 | 25,000.00 | 25,699.00 | 25,000.00 | 25,626.00 | 24,846.24 | 22,101 |
| 2022-10-26 | 25,331.00 | 25,370.00 | 25,112.00 | 25,197.00 | 24,430.29 | 26,214 |
| 2022-10-25 | 25,193.00 | 25,485.00 | 25,049.00 | 25,336.00 | 24,565.06 | 23,529 |
| 2022-10-24 | 24,963.00 | 25,125.00 | 24,904.00 | 25,117.00 | 24,352.73 | 58,560 |
| 2022-10-21 | 26,160.00 | 26,160.00 | 24,994.00 | 25,164.00 | 24,398.30 | 42,193 |
| 2022-10-20 | 25,532.00 | 25,784.00 | 25,056.00 | 25,659.00 | 24,878.23 | 208,129 |
| 2022-10-19 | 25,141.00 | 25,726.00 | 25,139.00 | 25,535.00 | 24,758.01 | 38,757 |
| 2022-10-18 | 25,867.00 | 25,945.00 | 25,398.00 | 25,444.00 | 24,669.78 | 91,573 |
| 2022-10-17 | 25,542.00 | 25,915.00 | 25,500.00 | 25,800.00 | 25,014.94 | 37,693 |
| 2022-10-14 | 25,372.00 | 26,279.00 | 25,338.00 | 25,499.00 | 24,723.10 | 39,512 |
| 2022-10-13 | 24,850.00 | 25,217.00 | 24,828.00 | 25,111.00 | 24,346.91 | 32,188 |
| 2022-10-12 | 24,782.00 | 24,862.00 | 24,430.00 | 24,857.00 | 24,100.64 | 41,164 |
| 2022-10-11 | 24,502.00 | 26,200.00 | 24,501.00 | 24,750.00 | 23,996.89 | 58,680 |
| 2022-10-10 | 24,500.00 | 24,969.00 | 24,494.00 | 24,700.00 | 23,948.42 | 65,226 |
| 2022-10-07 | 23,711.00 | 24,752.00 | 23,711.00 | 24,560.00 | 23,812.68 | 66,834 |
| 2022-10-06 | 24,760.00 | 24,971.00 | 24,401.00 | 24,700.00 | 23,948.42 | 63,495 |
| 2022-10-05 | 24,964.00 | 25,195.00 | 24,611.00 | 24,850.00 | 24,093.85 | 46,684 |
| 2022-10-04 | 24,835.00 | 25,171.00 | 24,770.00 | 25,059.00 | 24,296.49 | 114,537 |
| 2022-10-03 | 24,967.00 | 25,007.00 | 24,440.00 | 24,866.00 | 24,109.36 | 130,486 |
| 2022-09-30 | 24,774.00 | 25,003.00 | 24,552.00 | 25,003.00 | 24,242.20 | 72,062 |
| 2022-09-29 | 24,600.00 | 24,820.00 | 24,400.00 | 24,774.00 | 24,020.16 | 47,998 |
| 2022-09-28 | 24,318.00 | 24,697.00 | 24,198.00 | 24,697.00 | 23,945.51 | 28,757 |
| 2022-09-27 | 25,090.00 | 25,090.00 | 24,112.00 | 24,505.00 | 23,759.35 | 48,828 |
| 2022-09-26 | 24,079.00 | 24,231.00 | 23,614.00 | 24,215.00 | 23,478.17 | 63,138 |
| 2022-09-23 | 24,900.00 | 24,900.00 | 23,848.00 | 24,168.00 | 23,432.60 | 62,436 |
| 2022-09-22 | 24,298.00 | 24,298.00 | 24,000.00 | 24,100.00 | 23,366.67 | 65,493 |
| 2022-09-21 | 24,901.00 | 24,901.00 | 24,000.00 | 24,306.00 | 23,566.40 | 73,460 |
| 2022-09-20 | 24,800.00 | 25,624.00 | 24,370.00 | 25,017.00 | 23,807.83 | 108,269 |
| 2022-09-19 | 24,905.00 | 25,024.00 | 24,161.00 | 24,407.00 | 23,227.31 | 96,155 |
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.