Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 24,905.00 | 25,024.00 | 24,161.00 | 24,407.00 | 23,227.31 | 96,155 |
| 2022-09-16 | 24,634.00 | 25,265.00 | 24,634.00 | 25,000.00 | 23,791.65 | 175,094 |
| 2022-09-15 | 24,935.00 | 25,028.00 | 24,701.00 | 25,000.00 | 23,791.65 | 30,019 |
| 2022-09-14 | 24,641.00 | 24,737.00 | 24,402.00 | 24,694.00 | 23,500.44 | 41,245 |
| 2022-09-13 | 24,705.00 | 24,792.00 | 24,594.00 | 24,700.00 | 23,506.15 | 80,237 |
| 2022-09-12 | 24,499.00 | 24,906.00 | 24,499.00 | 24,701.00 | 23,507.10 | 39,919 |
| 2022-09-09 | 24,410.00 | 24,545.00 | 24,332.00 | 24,401.00 | 23,221.60 | 37,771 |
| 2022-09-08 | 24,198.00 | 24,243.00 | 23,976.00 | 24,180.00 | 23,011.28 | 33,417 |
| 2022-09-07 | 24,342.00 | 24,524.00 | 23,701.00 | 24,017.00 | 22,856.16 | 100,711 |
| 2022-09-06 | 23,942.00 | 24,638.00 | 23,800.00 | 24,530.00 | 23,344.37 | 57,649 |
| 2022-09-05 | 23,724.00 | 24,262.00 | 23,663.00 | 23,800.00 | 22,649.65 | 36,684 |
| 2022-09-02 | 24,419.00 | 24,453.00 | 23,640.00 | 23,950.00 | 22,792.40 | 66,069 |
| 2022-09-01 | 24,400.00 | 24,979.00 | 24,000.00 | 24,419.00 | 23,238.73 | 32,625 |
| 2022-08-31 | 24,776.00 | 24,853.00 | 24,344.00 | 24,400.00 | 23,220.65 | 47,279 |
| 2022-08-30 | 25,770.00 | 25,770.00 | 24,676.00 | 24,787.00 | 23,588.94 | 18,223 |
| 2022-08-29 | 24,575.00 | 25,072.00 | 24,300.00 | 24,639.00 | 23,448.10 | 16,426 |
| 2022-08-26 | 24,871.00 | 25,198.00 | 24,800.00 | 25,000.00 | 23,791.65 | 24,800 |
| 2022-08-25 | 24,697.00 | 24,963.00 | 24,526.00 | 24,704.00 | 23,509.96 | 13,693 |
| 2022-08-24 | 25,019.00 | 25,019.00 | 24,478.00 | 24,638.00 | 23,447.15 | 5,889 |
| 2022-08-23 | 24,892.00 | 25,349.00 | 24,800.00 | 25,116.00 | 23,902.04 | 26,964 |
| 2022-08-22 | 25,135.00 | 25,256.00 | 24,514.00 | 24,863.00 | 23,661.27 | 27,497 |
| 2022-08-19 | 25,386.00 | 25,452.00 | 25,057.00 | 25,134.00 | 23,919.17 | 33,120 |
| 2022-08-18 | 25,739.00 | 25,739.00 | 25,363.00 | 25,499.00 | 24,266.53 | 17,333 |
| 2022-08-17 | 25,974.00 | 25,974.00 | 25,363.00 | 25,410.00 | 24,181.83 | 56,499 |
| 2022-08-16 | 25,270.00 | 26,296.00 | 25,050.00 | 25,838.00 | 24,589.15 | 52,287 |
| 2022-08-15 | 26,526.00 | 26,526.00 | 25,263.00 | 25,263.00 | 24,041.94 | 22,685 |
| 2022-08-12 | 25,183.00 | 26,298.00 | 24,999.00 | 26,211.00 | 24,944.12 | 45,563 |
| 2022-08-11 | 25,500.00 | 25,769.00 | 25,177.00 | 25,202.00 | 23,983.89 | 21,752 |
| 2022-08-10 | 25,301.00 | 25,888.00 | 25,139.00 | 25,400.00 | 24,172.32 | 38,889 |
| 2022-08-08 | 24,440.00 | 25,460.00 | 24,440.00 | 25,340.00 | 24,115.22 | 54,450 |
| 2022-08-05 | 24,413.00 | 24,581.00 | 24,398.00 | 24,455.00 | 23,272.99 | 47,219 |
| 2022-08-04 | 24,357.00 | 24,428.00 | 24,116.00 | 24,373.00 | 23,194.95 | 41,013 |
| 2022-08-03 | 23,798.00 | 24,321.00 | 23,579.00 | 24,183.00 | 23,014.14 | 26,624 |
| 2022-08-02 | 24,512.00 | 24,512.00 | 23,426.00 | 23,600.00 | 22,459.32 | 28,939 |
| 2022-08-01 | 24,200.00 | 24,522.00 | 23,919.00 | 24,298.00 | 23,123.58 | 39,779 |
| 2022-07-29 | 25,497.00 | 25,497.00 | 24,224.00 | 24,362.00 | 23,184.49 | 18,850 |
| 2022-07-28 | 26,053.00 | 26,053.00 | 24,590.00 | 24,594.00 | 23,405.27 | 40,031 |
| 2022-07-27 | 24,973.00 | 25,352.00 | 24,800.00 | 25,199.00 | 23,981.03 | 56,001 |
| 2022-07-26 | 24,059.00 | 25,000.00 | 23,852.00 | 24,973.00 | 23,765.95 | 134,064 |
| 2022-07-25 | 23,400.00 | 24,025.00 | 22,856.00 | 24,025.00 | 22,863.78 | 170,183 |
| 2022-07-22 | 24,456.00 | 24,456.00 | 23,200.00 | 23,482.00 | 22,347.02 | 206,105 |
| 2022-07-21 | 23,941.00 | 24,261.00 | 23,738.00 | 23,791.00 | 22,641.09 | 57,817 |
| 2022-07-20 | 24,300.00 | 24,405.00 | 23,792.00 | 23,978.00 | 22,819.05 | 90,103 |
| 2022-07-19 | 23,710.00 | 24,069.00 | 23,169.00 | 24,069.00 | 22,905.65 | 178,138 |
| 2022-07-18 | 23,631.00 | 24,172.00 | 23,581.00 | 23,710.00 | 22,564.00 | 53,811 |
| 2022-07-15 | 24,813.00 | 24,813.00 | 23,403.00 | 23,593.00 | 22,452.66 | 78,152 |
| 2022-07-14 | 24,041.00 | 24,173.00 | 23,634.00 | 23,744.00 | 22,596.36 | 32,148 |
| 2022-07-13 | 24,528.00 | 25,082.00 | 23,831.00 | 23,906.00 | 22,750.53 | 64,618 |
| 2022-07-12 | 27,078.00 | 27,078.00 | 24,578.00 | 24,800.00 | 23,601.32 | 47,915 |
| 2022-07-11 | 26,301.00 | 26,500.00 | 24,222.00 | 24,618.00 | 23,428.11 | 22,784 |
| 2022-07-08 | 24,623.00 | 25,231.00 | 24,623.00 | 24,937.00 | 23,731.69 | 17,571 |
| 2022-07-07 | 24,251.00 | 24,989.00 | 24,074.00 | 24,867.00 | 23,665.08 | 69,462 |
| 2022-07-06 | 25,269.00 | 25,269.00 | 24,448.00 | 24,689.00 | 23,495.68 | 32,881 |
| 2022-07-05 | 26,058.00 | 26,058.00 | 24,800.00 | 24,858.00 | 23,656.51 | 15,027 |
| 2022-07-04 | 24,939.00 | 25,859.00 | 24,936.00 | 25,720.00 | 24,476.85 | 70,490 |
| 2022-07-01 | 25,191.00 | 25,431.00 | 24,830.00 | 24,968.00 | 23,761.20 | 64,540 |
| 2022-06-30 | 25,699.00 | 25,699.00 | 24,892.00 | 25,171.00 | 23,954.38 | 240,103 |
| 2022-06-29 | 26,062.00 | 26,174.00 | 25,662.00 | 25,763.00 | 24,517.77 | 153,813 |
| 2022-06-28 | 25,800.00 | 27,298.00 | 25,800.00 | 26,273.00 | 25,003.12 | 292,266 |
| 2022-06-27 | 27,699.00 | 27,699.00 | 26,454.00 | 26,519.00 | 25,237.23 | 28,235 |
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.