Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 28,474.00 | 28,629.00 | 27,318.00 | 27,548.00 | 26,216.49 | 35,928 |
| 2022-03-24 | 28,001.00 | 28,667.00 | 27,956.00 | 28,200.00 | 26,836.98 | 31,257 |
| 2022-03-23 | 28,150.00 | 28,950.00 | 27,906.00 | 28,093.00 | 26,735.15 | 65,446 |
| 2022-03-22 | 29,221.00 | 29,900.00 | 29,221.00 | 29,628.00 | 27,444.14 | 43,975 |
| 2022-03-18 | 29,709.00 | 29,965.00 | 29,154.00 | 29,222.00 | 27,068.07 | 94,912 |
| 2022-03-17 | 29,000.00 | 30,159.00 | 29,000.00 | 29,710.00 | 27,520.10 | 41,403 |
| 2022-03-16 | 28,700.00 | 29,517.00 | 28,700.00 | 29,000.00 | 26,862.43 | 53,972 |
| 2022-03-15 | 27,801.00 | 28,974.00 | 27,801.00 | 28,717.00 | 26,600.29 | 49,075 |
| 2022-03-14 | 29,541.00 | 29,762.00 | 28,701.00 | 29,000.00 | 26,862.43 | 49,333 |
| 2022-03-11 | 29,300.00 | 29,732.00 | 28,978.00 | 29,200.00 | 27,047.69 | 26,299 |
| 2022-03-10 | 29,748.00 | 29,949.00 | 29,088.00 | 29,300.00 | 27,140.32 | 87,433 |
| 2022-03-09 | 29,300.00 | 30,199.00 | 29,194.00 | 29,604.00 | 27,421.91 | 58,282 |
| 2022-03-08 | 29,075.00 | 29,420.00 | 28,602.00 | 29,181.00 | 27,030.09 | 50,494 |
| 2022-03-07 | 29,007.00 | 29,548.00 | 28,680.00 | 29,232.00 | 27,077.33 | 103,548 |
| 2022-03-04 | 28,702.00 | 30,324.00 | 28,702.00 | 29,388.00 | 27,221.83 | 168,981 |
| 2022-03-03 | 28,990.00 | 31,599.00 | 28,500.00 | 30,000.00 | 27,788.72 | 99,126 |
| 2022-03-02 | 27,301.00 | 28,315.00 | 27,170.00 | 27,766.00 | 25,719.39 | 64,323 |
| 2022-03-01 | 28,200.00 | 28,549.00 | 26,961.00 | 27,669.00 | 25,629.54 | 79,539 |
| 2022-02-28 | 26,883.00 | 27,565.00 | 26,633.00 | 27,400.00 | 25,380.37 | 96,460 |
| 2022-02-25 | 27,106.00 | 27,106.00 | 26,782.00 | 26,782.00 | 24,807.92 | 55,443 |
| 2022-02-24 | 27,468.00 | 27,490.00 | 26,482.00 | 26,816.00 | 24,839.41 | 27,399 |
| 2022-02-23 | 28,317.00 | 28,317.00 | 27,565.00 | 27,649.00 | 25,611.01 | 17,593 |
| 2022-02-22 | 28,700.00 | 28,700.00 | 28,171.00 | 28,316.00 | 26,228.85 | 71,333 |
| 2022-02-21 | 27,761.00 | 28,683.00 | 27,428.00 | 28,500.00 | 26,399.29 | 63,276 |
| 2022-02-18 | 26,900.00 | 27,501.00 | 26,352.00 | 27,501.00 | 25,473.92 | 119,213 |
| 2022-02-17 | 26,829.00 | 27,606.00 | 26,340.00 | 26,986.00 | 24,996.88 | 51,375 |
| 2022-02-16 | 27,193.00 | 27,199.00 | 26,750.00 | 26,902.00 | 24,919.07 | 27,702 |
| 2022-02-15 | 27,147.00 | 27,332.00 | 26,719.00 | 26,785.00 | 24,810.70 | 16,067 |
| 2022-02-14 | 26,999.00 | 27,000.00 | 26,701.00 | 26,915.00 | 24,931.12 | 28,541 |
| 2022-02-11 | 27,737.00 | 27,737.00 | 26,927.00 | 27,070.00 | 25,074.69 | 30,303 |
| 2022-02-10 | 27,997.00 | 28,006.00 | 27,157.00 | 27,647.00 | 25,609.16 | 76,142 |
| 2022-02-09 | 27,685.00 | 28,066.00 | 26,593.00 | 28,000.00 | 25,936.14 | 18,163 |
| 2022-02-08 | 27,952.00 | 28,100.00 | 27,165.00 | 27,638.00 | 25,600.82 | 34,832 |
| 2022-02-07 | 28,378.00 | 28,497.00 | 27,819.00 | 28,180.00 | 26,102.87 | 39,616 |
| 2022-02-04 | 28,417.00 | 28,417.00 | 27,729.00 | 28,242.00 | 26,160.30 | 32,391 |
| 2022-02-03 | 27,597.00 | 28,285.00 | 27,450.00 | 28,202.00 | 26,123.25 | 27,112 |
| 2022-02-02 | 26,414.00 | 27,826.00 | 26,414.00 | 27,644.00 | 25,606.38 | 38,729 |
| 2022-02-01 | 26,351.00 | 27,556.00 | 26,351.00 | 27,078.00 | 25,082.10 | 80,831 |
| 2022-01-31 | 27,000.00 | 27,190.00 | 26,764.00 | 26,900.00 | 24,917.22 | 76,898 |
| 2022-01-28 | 26,999.00 | 27,064.00 | 26,682.00 | 27,000.00 | 25,009.85 | 28,760 |
| 2022-01-27 | 26,497.00 | 27,137.00 | 26,245.00 | 27,000.00 | 25,009.85 | 58,493 |
| 2022-01-26 | 26,760.00 | 26,839.00 | 26,256.00 | 26,559.00 | 24,601.36 | 49,508 |
| 2022-01-25 | 26,776.00 | 27,364.00 | 26,560.00 | 26,900.00 | 24,917.22 | 63,976 |
| 2022-01-24 | 26,480.00 | 27,217.00 | 26,480.00 | 26,902.00 | 24,919.07 | 32,150 |
| 2022-01-21 | 27,500.00 | 27,919.00 | 26,246.00 | 26,481.00 | 24,529.11 | 36,863 |
| 2022-01-20 | 26,611.00 | 27,998.00 | 26,611.00 | 27,424.00 | 25,402.60 | 25,859 |
| 2022-01-19 | 27,276.00 | 28,000.00 | 26,936.00 | 28,000.00 | 25,936.14 | 27,164 |
| 2022-01-18 | 27,200.00 | 28,499.00 | 26,801.00 | 27,156.00 | 25,154.35 | 20,625 |
| 2022-01-17 | 27,372.00 | 27,779.00 | 27,371.00 | 27,594.00 | 25,560.07 | 10,842 |
| 2022-01-14 | 26,500.00 | 27,699.00 | 26,500.00 | 27,488.00 | 25,461.88 | 12,312 |
| 2022-01-13 | 27,053.00 | 27,874.00 | 27,053.00 | 27,689.00 | 25,648.07 | 50,809 |
| 2022-01-12 | 27,461.00 | 27,673.00 | 27,265.00 | 27,375.00 | 25,357.21 | 28,473 |
| 2022-01-11 | 27,499.00 | 27,500.00 | 27,189.00 | 27,450.00 | 25,426.68 | 31,114 |
| 2022-01-10 | 27,826.00 | 27,826.00 | 27,334.00 | 27,500.00 | 25,473.00 | 21,255 |
| 2022-01-07 | 27,500.00 | 27,500.00 | 27,402.00 | 27,454.00 | 25,430.39 | 9,783 |
| 2022-01-06 | 28,500.00 | 28,500.00 | 27,302.00 | 27,500.00 | 25,473.00 | 19,932 |
| 2022-01-05 | 27,200.00 | 27,756.00 | 27,200.00 | 27,607.00 | 25,572.11 | 23,612 |
| 2022-01-04 | 27,371.00 | 27,499.00 | 27,234.00 | 27,321.00 | 25,307.19 | 16,595 |
| 2022-01-03 | 27,699.00 | 27,699.00 | 26,650.00 | 27,371.00 | 25,353.51 | 12,176 |
| 2021-12-31 | 26,766.00 | 27,425.00 | 26,544.00 | 26,900.00 | 24,917.22 | 53,963 |
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.