Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 39,729.00 | 40,084.00 | 39,449.00 | 39,671.00 | 39,671.00 | 64,642 |
| 2026-07-21 | 40,174.00 | 40,681.00 | 39,768.00 | 39,980.00 | 39,980.00 | 51,080 |
| 2026-07-20 | 39,950.00 | 40,323.00 | 39,895.00 | 40,115.00 | 40,115.00 | 54,884 |
| 2026-07-17 | 39,785.00 | 40,095.00 | 39,616.00 | 39,964.00 | 39,964.00 | 36,346 |
| 2026-07-16 | 39,516.00 | 40,160.00 | 39,515.00 | 39,900.00 | 39,900.00 | 38,278 |
| 2026-07-15 | 39,473.00 | 39,882.00 | 39,472.00 | 39,750.00 | 39,750.00 | 55,388 |
| 2026-07-14 | 40,001.00 | 40,217.00 | 39,541.00 | 39,988.00 | 39,988.00 | 97,821 |
| 2026-07-13 | 40,299.00 | 40,299.00 | 39,170.00 | 40,105.00 | 40,105.00 | 42,485 |
| 2026-07-10 | 39,430.00 | 40,051.00 | 39,325.00 | 39,815.00 | 39,815.00 | 62,952 |
| 2026-07-09 | 39,082.00 | 39,481.00 | 39,082.00 | 39,240.00 | 39,240.00 | 26,499 |
| 2026-07-08 | 39,702.00 | 39,702.00 | 38,973.00 | 39,200.00 | 39,200.00 | 78,227 |
| 2026-07-07 | 39,490.00 | 39,700.00 | 39,300.00 | 39,700.00 | 39,700.00 | 42,251 |
| 2026-07-06 | 39,700.00 | 39,701.00 | 39,300.00 | 39,599.00 | 39,599.00 | 49,913 |
| 2026-07-03 | 39,590.00 | 39,648.00 | 39,145.00 | 39,449.00 | 39,449.00 | 57,683 |
| 2026-07-02 | 38,979.00 | 39,452.00 | 38,841.00 | 39,167.00 | 39,167.00 | 94,387 |
| 2026-07-01 | 38,212.00 | 38,838.00 | 38,148.00 | 38,800.00 | 38,800.00 | 157,256 |
| 2026-06-30 | 38,831.00 | 39,042.00 | 38,001.00 | 38,500.00 | 38,500.00 | 71,880 |
| 2026-06-29 | 38,813.00 | 39,564.00 | 38,813.00 | 38,968.00 | 38,968.00 | 74,122 |
| 2026-06-26 | 38,699.00 | 39,336.00 | 38,695.00 | 39,045.00 | 39,045.00 | 58,076 |
| 2026-06-25 | 39,070.00 | 39,188.00 | 38,521.00 | 38,747.00 | 38,747.00 | 65,082 |
| 2026-06-24 | 39,000.00 | 39,344.00 | 38,855.00 | 38,937.00 | 38,937.00 | 60,834 |
| 2026-06-23 | 39,900.00 | 39,960.00 | 38,726.00 | 38,979.00 | 38,979.00 | 126,025 |
| 2026-06-22 | 40,000.00 | 40,295.00 | 39,838.00 | 39,980.00 | 39,980.00 | 52,071 |
| 2026-06-19 | 39,705.00 | 40,233.00 | 39,705.00 | 39,833.00 | 39,833.00 | 129,115 |
| 2026-06-18 | 40,739.00 | 40,739.00 | 39,476.00 | 39,748.00 | 39,748.00 | 78,124 |
| 2026-06-17 | 40,033.00 | 40,518.00 | 40,000.00 | 40,080.00 | 40,080.00 | 224,027 |
| 2026-06-15 | 39,400.00 | 40,133.00 | 39,400.00 | 40,013.00 | 40,013.00 | 59,331 |
| 2026-06-12 | 38,779.00 | 39,443.00 | 38,400.00 | 39,336.00 | 39,336.00 | 163,452 |
| 2026-06-11 | 38,040.00 | 38,512.00 | 37,730.00 | 38,294.00 | 38,294.00 | 70,721 |
| 2026-06-10 | 38,349.00 | 39,000.00 | 37,851.00 | 37,851.00 | 37,851.00 | 55,094 |
| 2026-06-09 | 37,999.00 | 38,308.00 | 37,650.00 | 38,213.00 | 38,213.00 | 109,894 |
| 2026-06-08 | 36,253.00 | 37,628.00 | 36,253.00 | 37,500.00 | 37,500.00 | 50,545 |
| 2026-06-05 | 36,305.00 | 36,481.00 | 36,011.00 | 36,300.00 | 36,300.00 | 191,288 |
| 2026-06-04 | 36,118.00 | 36,826.00 | 36,118.00 | 36,220.00 | 36,220.00 | 131,833 |
| 2026-06-03 | 36,499.00 | 36,778.00 | 36,483.00 | 36,497.00 | 36,497.00 | 77,664 |
| 2026-06-02 | 36,635.00 | 36,805.00 | 36,381.00 | 36,381.00 | 36,381.00 | 136,419 |
| 2026-06-01 | 38,754.00 | 38,754.00 | 36,500.00 | 36,500.00 | 36,500.00 | 101,547 |
| 2026-05-29 | 37,700.00 | 37,829.00 | 37,350.00 | 37,418.00 | 37,418.00 | 56,173 |
| 2026-05-28 | 38,263.00 | 38,629.00 | 37,658.00 | 37,896.00 | 37,896.00 | 23,966 |
| 2026-05-27 | 38,450.00 | 38,450.00 | 37,852.00 | 38,269.00 | 38,269.00 | 17,219 |
| 2026-05-26 | 38,567.00 | 38,567.00 | 38,011.00 | 38,146.00 | 38,146.00 | 26,101 |
| 2026-05-25 | 38,063.00 | 38,715.00 | 38,015.00 | 38,506.00 | 38,506.00 | 28,240 |
| 2026-05-22 | 37,886.00 | 38,999.00 | 37,579.00 | 38,007.00 | 38,007.00 | 46,279 |
| 2026-05-21 | 37,817.00 | 37,987.00 | 37,425.00 | 37,676.00 | 37,676.00 | 43,929 |
| 2026-05-20 | 37,778.00 | 38,037.00 | 37,283.00 | 37,863.00 | 37,863.00 | 54,434 |
| 2026-05-19 | 37,999.00 | 37,999.00 | 36,100.00 | 37,729.00 | 37,729.00 | 158,057 |
| 2026-05-18 | 38,301.00 | 38,478.00 | 37,380.00 | 37,596.00 | 37,596.00 | 190,253 |
| 2026-05-15 | 38,850.00 | 39,174.00 | 38,250.00 | 38,300.00 | 38,300.00 | 38,209 |
| 2026-05-14 | 39,365.00 | 39,825.00 | 39,006.00 | 39,006.00 | 39,006.00 | 106,146 |
| 2026-05-13 | 39,694.00 | 39,694.00 | 39,204.00 | 39,350.00 | 39,350.00 | 68,467 |
| 2026-05-12 | 39,493.00 | 39,511.00 | 38,964.00 | 39,434.00 | 39,434.00 | 105,816 |
| 2026-05-11 | 39,479.00 | 39,999.00 | 39,479.00 | 39,600.00 | 39,600.00 | 94,186 |
| 2026-05-08 | 39,199.00 | 40,100.00 | 38,918.00 | 39,655.00 | 39,655.00 | 69,026 |
| 2026-05-07 | 40,202.00 | 40,532.00 | 39,206.00 | 39,206.00 | 39,206.00 | 79,895 |
| 2026-05-06 | 40,073.00 | 40,897.00 | 40,073.00 | 40,200.00 | 40,200.00 | 65,673 |
| 2026-05-05 | 40,118.00 | 40,219.00 | 39,652.00 | 39,652.00 | 39,652.00 | 75,576 |
| 2026-05-04 | 40,525.00 | 40,525.00 | 39,910.00 | 40,200.00 | 40,200.00 | 88,405 |
| 2026-04-30 | 40,423.00 | 40,902.00 | 39,686.00 | 39,890.00 | 39,890.00 | 54,870 |
| 2026-04-29 | 40,666.00 | 41,176.00 | 40,387.00 | 40,500.00 | 40,500.00 | 68,865 |
| 2026-04-28 | 40,471.00 | 40,509.00 | 40,074.00 | 40,400.00 | 40,400.00 | 70,407 |
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.