Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 27,275.00 | 27,299.00 | 26,338.00 | 26,516.00 | 25,234.38 | 44,161 |
| 2022-06-23 | 26,501.00 | 27,368.00 | 26,352.00 | 27,368.00 | 26,045.19 | 210,175 |
| 2022-06-22 | 26,663.00 | 27,220.00 | 26,417.00 | 27,001.00 | 25,695.93 | 69,835 |
| 2022-06-21 | 26,201.00 | 27,323.00 | 26,201.00 | 26,717.00 | 25,425.66 | 34,972 |
| 2022-06-20 | 27,200.00 | 27,389.00 | 26,803.00 | 26,946.00 | 25,643.59 | 12,262 |
| 2022-06-17 | 26,663.00 | 27,362.00 | 26,646.00 | 27,200.00 | 25,885.31 | 182,787 |
| 2022-06-15 | 27,000.00 | 27,501.00 | 26,865.00 | 27,250.00 | 25,932.90 | 101,716 |
| 2022-06-14 | 25,350.00 | 27,156.00 | 25,350.00 | 27,070.00 | 25,761.60 | 67,788 |
| 2022-06-13 | 26,842.00 | 26,924.00 | 26,353.00 | 26,537.00 | 25,254.36 | 54,847 |
| 2022-06-10 | 26,300.00 | 27,125.00 | 26,280.00 | 27,000.00 | 25,694.98 | 58,612 |
| 2022-06-09 | 28,152.00 | 28,152.00 | 26,910.00 | 27,033.00 | 25,726.39 | 79,298 |
| 2022-06-08 | 28,751.00 | 28,751.00 | 27,007.00 | 27,029.00 | 25,722.58 | 137,877 |
| 2022-06-07 | 26,551.00 | 27,600.00 | 26,551.00 | 27,408.00 | 26,083.26 | 77,254 |
| 2022-06-06 | 28,110.00 | 28,413.00 | 27,583.00 | 27,695.00 | 26,356.39 | 44,396 |
| 2022-06-03 | 27,151.00 | 28,675.00 | 26,999.00 | 28,117.00 | 26,757.99 | 61,148 |
| 2022-06-02 | 28,750.00 | 28,897.00 | 27,650.00 | 28,210.00 | 26,846.50 | 42,981 |
| 2022-06-01 | 28,750.00 | 29,613.00 | 28,160.00 | 28,750.00 | 27,360.40 | 73,503 |
| 2022-05-31 | 27,800.00 | 29,818.00 | 27,800.00 | 29,232.00 | 27,819.10 | 126,355 |
| 2022-05-30 | 27,500.00 | 30,200.00 | 27,500.00 | 29,216.00 | 27,803.87 | 102,705 |
| 2022-05-27 | 29,000.00 | 29,309.00 | 28,577.00 | 28,698.00 | 27,310.91 | 62,307 |
| 2022-05-26 | 29,600.00 | 29,600.00 | 28,172.00 | 28,800.00 | 27,407.98 | 41,651 |
| 2022-05-25 | 28,500.00 | 28,700.00 | 28,050.00 | 28,226.00 | 26,861.72 | 40,409 |
| 2022-05-24 | 30,199.00 | 30,199.00 | 28,426.00 | 28,450.00 | 27,074.90 | 23,533 |
| 2022-05-23 | 28,893.00 | 28,922.00 | 27,445.00 | 28,632.00 | 27,248.10 | 30,643 |
| 2022-05-20 | 27,800.00 | 28,507.00 | 27,551.00 | 27,784.00 | 26,441.09 | 42,165 |
| 2022-05-19 | 28,190.00 | 28,190.00 | 27,362.00 | 27,953.00 | 26,601.92 | 39,431 |
| 2022-05-18 | 28,595.00 | 28,799.00 | 28,237.00 | 28,463.00 | 27,087.27 | 23,465 |
| 2022-05-17 | 28,668.00 | 28,920.00 | 28,079.00 | 28,158.00 | 26,797.01 | 30,965 |
| 2022-05-16 | 28,137.00 | 28,785.00 | 28,078.00 | 28,705.00 | 27,317.57 | 33,895 |
| 2022-05-13 | 28,505.00 | 28,505.00 | 27,860.00 | 28,205.00 | 26,841.74 | 24,782 |
| 2022-05-12 | 28,000.00 | 28,000.00 | 27,407.00 | 27,863.00 | 26,516.27 | 16,251 |
| 2022-05-11 | 28,493.00 | 28,820.00 | 28,107.00 | 28,598.00 | 27,215.74 | 119,340 |
| 2022-05-10 | 28,745.00 | 28,756.00 | 28,138.00 | 28,600.00 | 27,217.65 | 59,350 |
| 2022-05-09 | 28,990.00 | 28,998.00 | 27,808.00 | 28,067.00 | 26,710.41 | 32,680 |
| 2022-05-06 | 29,295.00 | 29,416.00 | 28,886.00 | 28,933.00 | 27,534.55 | 50,347 |
| 2022-05-05 | 29,156.00 | 30,090.00 | 29,156.00 | 29,552.00 | 28,123.63 | 84,087 |
| 2022-05-04 | 29,143.00 | 30,038.00 | 28,584.00 | 30,038.00 | 28,586.14 | 49,461 |
| 2022-05-03 | 28,909.00 | 29,481.00 | 28,783.00 | 29,418.00 | 27,996.11 | 28,461 |
| 2022-04-29 | 29,220.00 | 29,606.00 | 29,000.00 | 29,213.00 | 27,801.02 | 20,924 |
| 2022-04-28 | 29,000.00 | 29,329.00 | 28,815.00 | 29,164.00 | 27,754.39 | 24,567 |
| 2022-04-26 | 28,373.00 | 28,975.00 | 28,184.00 | 28,813.00 | 27,420.35 | 38,120 |
| 2022-04-25 | 28,802.00 | 28,949.00 | 28,214.00 | 28,214.00 | 26,850.30 | 43,196 |
| 2022-04-22 | 29,295.00 | 29,472.00 | 29,053.00 | 29,200.00 | 27,788.65 | 53,270 |
| 2022-04-21 | 29,371.00 | 29,796.00 | 29,371.00 | 29,502.00 | 28,076.05 | 35,460 |
| 2022-04-20 | 29,500.00 | 29,777.00 | 29,248.00 | 29,500.00 | 28,074.15 | 100,180 |
| 2022-04-19 | 28,799.00 | 29,252.00 | 28,640.00 | 29,050.00 | 27,645.90 | 68,914 |
| 2022-04-14 | 28,469.00 | 28,965.00 | 28,075.00 | 28,856.00 | 27,461.27 | 101,514 |
| 2022-04-13 | 29,301.00 | 29,368.00 | 28,289.00 | 28,437.00 | 27,062.53 | 134,022 |
| 2022-04-12 | 29,589.00 | 29,589.00 | 28,700.00 | 29,353.00 | 27,934.25 | 68,836 |
| 2022-04-11 | 29,773.00 | 29,773.00 | 28,789.00 | 29,072.00 | 27,666.83 | 22,722 |
| 2022-04-08 | 29,538.00 | 29,967.00 | 29,400.00 | 29,727.00 | 28,290.17 | 36,894 |
| 2022-04-07 | 29,677.00 | 30,048.00 | 29,467.00 | 29,700.00 | 28,264.48 | 77,456 |
| 2022-04-06 | 29,506.00 | 30,009.00 | 29,502.00 | 30,009.00 | 28,558.54 | 82,153 |
| 2022-04-05 | 29,402.00 | 29,865.00 | 29,202.00 | 29,582.00 | 28,152.18 | 96,529 |
| 2022-04-04 | 29,254.00 | 29,585.00 | 29,000.00 | 29,555.00 | 28,126.49 | 83,089 |
| 2022-04-01 | 28,800.00 | 29,304.00 | 28,800.00 | 29,013.00 | 27,610.69 | 44,982 |
| 2022-03-31 | 28,300.00 | 28,900.00 | 27,936.00 | 28,900.00 | 27,503.15 | 63,019 |
| 2022-03-30 | 28,499.00 | 28,616.00 | 27,968.00 | 28,349.00 | 26,978.78 | 56,493 |
| 2022-03-29 | 27,519.00 | 28,256.00 | 27,506.00 | 28,256.00 | 26,890.27 | 21,994 |
| 2022-03-28 | 28,420.00 | 28,420.00 | 27,524.00 | 27,541.00 | 26,209.83 | 25,644 |
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.