Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 26,897.00 | 27,045.00 | 26,725.00 | 26,826.00 | 24,848.68 | 51,701 |
| 2021-12-29 | 26,779.00 | 26,899.00 | 26,609.00 | 26,828.00 | 24,850.53 | 53,589 |
| 2021-12-28 | 26,800.00 | 26,999.00 | 26,698.00 | 26,779.00 | 24,805.14 | 17,701 |
| 2021-12-24 | 26,601.00 | 26,735.00 | 26,600.00 | 26,600.00 | 24,639.33 | 2,584 |
| 2021-12-23 | 26,796.00 | 27,276.00 | 26,640.00 | 26,808.00 | 24,832.00 | 30,884 |
| 2021-12-22 | 27,193.00 | 27,450.00 | 26,639.00 | 26,963.00 | 24,975.58 | 21,070 |
| 2021-12-21 | 27,386.00 | 27,386.00 | 26,327.00 | 26,961.00 | 24,973.73 | 44,011 |
| 2021-12-20 | 27,000.00 | 27,000.00 | 25,290.00 | 26,386.00 | 24,441.11 | 38,964 |
| 2021-12-17 | 26,600.00 | 26,987.00 | 26,463.00 | 26,987.00 | 24,997.81 | 72,999 |
| 2021-12-15 | 26,019.00 | 26,673.00 | 25,814.00 | 26,404.00 | 24,457.78 | 49,998 |
| 2021-12-14 | 25,976.00 | 26,160.00 | 25,729.00 | 25,827.00 | 23,923.31 | 49,613 |
| 2021-12-13 | 25,402.00 | 25,750.00 | 25,381.00 | 25,750.00 | 23,851.99 | 47,937 |
| 2021-12-10 | 25,500.00 | 25,747.00 | 25,098.00 | 25,654.00 | 23,763.06 | 47,981 |
| 2021-12-09 | 25,177.00 | 25,823.00 | 24,683.00 | 25,500.00 | 23,620.42 | 75,377 |
| 2021-12-08 | 25,598.00 | 25,634.00 | 24,793.00 | 25,049.00 | 23,202.66 | 82,684 |
| 2021-12-07 | 26,137.00 | 26,215.00 | 25,468.00 | 25,476.00 | 23,598.18 | 241,177 |
| 2021-12-06 | 26,028.00 | 26,361.00 | 25,787.00 | 26,311.00 | 24,371.64 | 59,249 |
| 2021-12-03 | 25,456.00 | 26,483.00 | 25,431.00 | 26,295.00 | 24,356.82 | 58,242 |
| 2021-12-02 | 25,899.00 | 25,899.00 | 25,231.00 | 25,506.00 | 23,625.97 | 12,504 |
| 2021-12-01 | 25,807.00 | 26,140.00 | 25,257.00 | 25,542.00 | 23,659.32 | 65,513 |
| 2021-11-30 | 26,000.00 | 26,000.00 | 25,206.00 | 25,694.00 | 23,800.12 | 52,734 |
| 2021-11-29 | 25,298.00 | 26,000.00 | 24,788.00 | 25,974.00 | 24,059.48 | 114,836 |
| 2021-11-26 | 25,201.00 | 25,381.00 | 24,600.00 | 24,800.00 | 22,972.01 | 214,089 |
| 2021-11-25 | 25,250.00 | 25,578.00 | 25,077.00 | 25,578.00 | 23,692.67 | 18,771 |
| 2021-11-24 | 25,799.00 | 25,799.00 | 24,780.00 | 25,267.00 | 23,404.59 | 29,389 |
| 2021-11-23 | 25,600.00 | 25,600.00 | 24,829.00 | 24,900.00 | 23,064.64 | 17,201 |
| 2021-11-22 | 25,402.00 | 25,402.00 | 25,072.00 | 25,072.00 | 23,223.96 | 9,725 |
| 2021-11-19 | 25,824.00 | 25,879.00 | 25,030.00 | 25,292.00 | 23,427.75 | 26,005 |
| 2021-11-18 | 26,499.00 | 26,499.00 | 25,243.00 | 26,028.00 | 24,109.50 | 43,534 |
| 2021-11-17 | 25,527.00 | 25,675.00 | 25,368.00 | 25,617.00 | 23,728.79 | 22,997 |
| 2021-11-16 | 25,134.00 | 25,719.00 | 25,134.00 | 25,387.00 | 23,515.74 | 25,467 |
| 2021-11-15 | 25,456.00 | 25,980.00 | 25,050.00 | 25,336.00 | 23,468.50 | 17,071 |
| 2021-11-12 | 25,500.00 | 27,385.00 | 25,049.00 | 25,092.00 | 23,242.49 | 35,392 |
| 2021-11-11 | 25,990.00 | 26,800.00 | 25,207.00 | 25,475.00 | 23,597.26 | 20,563 |
| 2021-11-10 | 24,688.00 | 25,324.00 | 24,688.00 | 25,202.00 | 23,344.38 | 28,362 |
| 2021-11-09 | 25,960.00 | 26,220.00 | 24,759.00 | 24,759.00 | 22,934.03 | 23,323 |
| 2021-11-08 | 25,990.00 | 25,990.00 | 24,863.00 | 25,150.00 | 23,296.21 | 42,525 |
| 2021-11-05 | 26,052.00 | 26,189.00 | 25,000.00 | 25,122.00 | 23,270.28 | 38,927 |
| 2021-11-04 | 25,716.00 | 25,873.00 | 25,550.00 | 25,732.00 | 23,835.31 | 35,085 |
| 2021-11-03 | 25,880.00 | 27,000.00 | 25,001.00 | 25,600.00 | 23,713.04 | 38,168 |
| 2021-11-02 | 25,206.00 | 25,500.00 | 24,950.00 | 25,004.00 | 23,160.97 | 57,100 |
| 2021-10-29 | 25,900.00 | 25,900.00 | 25,000.00 | 25,400.00 | 23,527.79 | 39,906 |
| 2021-10-28 | 26,350.00 | 26,350.00 | 25,500.00 | 25,830.00 | 23,926.09 | 24,018 |
| 2021-10-27 | 25,421.00 | 25,639.00 | 25,421.00 | 25,537.00 | 23,654.69 | 21,950 |
| 2021-10-26 | 25,250.00 | 25,499.00 | 25,062.00 | 25,427.00 | 23,552.80 | 44,775 |
| 2021-10-25 | 25,265.00 | 25,363.00 | 24,976.00 | 25,008.00 | 23,164.68 | 17,314 |
| 2021-10-22 | 25,990.00 | 25,990.00 | 24,863.00 | 25,271.00 | 23,408.29 | 24,156 |
| 2021-10-21 | 24,853.00 | 25,289.00 | 24,853.00 | 25,079.00 | 23,230.45 | 188,429 |
| 2021-10-20 | 25,200.00 | 25,431.00 | 24,990.00 | 25,096.00 | 23,246.19 | 60,210 |
| 2021-10-19 | 25,200.00 | 25,315.00 | 25,000.00 | 25,313.00 | 23,447.20 | 39,785 |
| 2021-10-18 | 24,999.00 | 25,227.00 | 24,781.00 | 25,096.00 | 23,246.19 | 31,133 |
| 2021-10-15 | 25,351.00 | 25,351.00 | 24,806.00 | 25,039.00 | 23,193.40 | 26,584 |
| 2021-10-14 | 25,650.00 | 25,650.00 | 24,531.00 | 24,956.00 | 23,116.51 | 68,810 |
← NewerPage 21 of 21 · 1,253 trading days
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.