Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 40,368.00 | 40,723.00 | 39,735.00 | 40,400.00 | 40,400.00 | 88,679 |
| 2026-04-23 | 40,495.00 | 40,999.00 | 40,182.00 | 40,360.00 | 40,360.00 | 70,900 |
| 2026-04-22 | 40,741.00 | 40,741.00 | 40,200.00 | 40,300.00 | 40,300.00 | 42,232 |
| 2026-04-21 | 40,824.00 | 40,824.00 | 40,157.00 | 40,319.00 | 40,319.00 | 21,893 |
| 2026-04-20 | 40,811.00 | 40,869.00 | 40,278.00 | 40,500.00 | 40,500.00 | 31,674 |
| 2026-04-17 | 40,118.00 | 41,372.00 | 40,118.00 | 41,100.00 | 41,100.00 | 56,508 |
| 2026-04-16 | 40,428.00 | 40,728.00 | 40,378.00 | 40,666.00 | 40,666.00 | 57,785 |
| 2026-04-15 | 41,292.00 | 41,292.00 | 40,380.00 | 40,718.00 | 40,718.00 | 44,804 |
| 2026-04-14 | 39,900.00 | 40,560.00 | 39,900.00 | 40,560.00 | 40,560.00 | 30,512 |
| 2026-04-13 | 39,840.00 | 40,341.00 | 39,533.00 | 39,932.00 | 39,932.00 | 28,182 |
| 2026-04-10 | 40,579.00 | 40,821.00 | 40,281.00 | 40,427.00 | 40,427.00 | 36,959 |
| 2026-04-09 | 40,360.00 | 41,000.00 | 39,987.00 | 40,651.00 | 40,651.00 | 82,427 |
| 2026-04-08 | 40,320.00 | 41,783.00 | 40,320.00 | 40,855.00 | 40,855.00 | 76,886 |
| 2026-04-07 | 39,385.00 | 39,780.00 | 39,042.00 | 39,448.00 | 39,448.00 | 65,236 |
| 2026-04-02 | 39,669.00 | 39,812.00 | 38,837.00 | 39,692.00 | 39,692.00 | 21,554 |
| 2026-04-01 | 39,702.00 | 39,914.00 | 39,199.00 | 39,677.00 | 39,677.00 | 86,500 |
| 2026-03-31 | 39,127.00 | 39,577.00 | 38,832.00 | 39,186.00 | 39,186.00 | 112,845 |
| 2026-03-30 | 39,045.00 | 39,528.00 | 38,651.00 | 38,892.00 | 38,892.00 | 93,744 |
| 2026-03-27 | 39,957.00 | 39,961.00 | 39,171.00 | 39,804.00 | 39,804.00 | 89,085 |
| 2026-03-26 | 39,552.00 | 39,902.00 | 39,496.00 | 39,662.00 | 39,662.00 | 61,688 |
| 2026-03-25 | 39,700.00 | 40,093.00 | 39,044.00 | 39,778.00 | 39,778.00 | 68,513 |
| 2026-03-24 | 39,822.00 | 40,590.00 | 39,224.00 | 40,013.00 | 40,013.00 | 143,626 |
| 2026-03-23 | 41,797.00 | 41,797.00 | 39,201.00 | 39,775.00 | 39,775.00 | 201,397 |
| 2026-03-20 | 40,565.00 | 41,854.00 | 39,902.00 | 41,854.00 | 41,854.00 | 260,892 |
| 2026-03-19 | 41,000.00 | 41,153.00 | 39,953.00 | 40,650.00 | 40,650.00 | 46,322 |
| 2026-03-18 | 41,158.00 | 41,461.00 | 40,526.00 | 41,000.00 | 41,000.00 | 107,062 |
| 2026-03-17 | 40,949.00 | 41,111.00 | 40,649.00 | 40,911.00 | 40,911.00 | 113,419 |
| 2026-03-16 | 41,528.00 | 41,528.00 | 40,822.00 | 40,939.00 | 40,939.00 | 58,004 |
| 2026-03-13 | 41,596.00 | 41,596.00 | 40,400.00 | 40,850.00 | 40,850.00 | 48,428 |
| 2026-03-12 | 40,645.00 | 40,698.00 | 39,262.00 | 40,400.00 | 40,400.00 | 94,944 |
| 2026-03-11 | 41,802.00 | 42,150.00 | 39,801.00 | 40,967.00 | 40,967.00 | 115,778 |
| 2026-03-10 | 41,999.00 | 41,999.00 | 40,825.00 | 41,520.00 | 41,520.00 | 129,960 |
| 2026-03-09 | 41,600.00 | 41,600.00 | 39,615.00 | 40,425.00 | 40,425.00 | 95,533 |
| 2026-03-06 | 43,156.00 | 43,156.00 | 41,601.00 | 41,615.00 | 41,615.00 | 81,631 |
| 2026-03-05 | 43,334.00 | 43,334.00 | 42,224.00 | 42,453.00 | 42,453.00 | 40,575 |
| 2026-03-04 | 42,465.00 | 43,445.00 | 42,002.00 | 42,624.00 | 42,624.00 | 45,483 |
| 2026-03-03 | 44,249.00 | 44,249.00 | 42,464.00 | 42,464.00 | 42,464.00 | 105,851 |
| 2026-03-02 | 43,301.00 | 44,455.00 | 42,400.00 | 44,446.00 | 44,446.00 | 92,871 |
| 2026-02-27 | 44,461.00 | 45,500.00 | 43,723.00 | 43,723.00 | 43,723.00 | 114,747 |
| 2026-02-26 | 43,463.00 | 45,139.00 | 43,463.00 | 45,000.00 | 45,000.00 | 51,761 |
| 2026-02-25 | 44,600.00 | 44,600.00 | 43,323.00 | 43,574.00 | 43,574.00 | 20,345 |
| 2026-02-24 | 44,292.00 | 44,818.00 | 44,033.00 | 44,114.00 | 44,114.00 | 23,686 |
| 2026-02-23 | 44,303.00 | 44,964.00 | 44,292.00 | 44,612.00 | 44,612.00 | 23,609 |
| 2026-02-20 | 44,647.00 | 44,779.00 | 44,252.00 | 44,252.00 | 44,252.00 | 17,039 |
| 2026-02-19 | 44,502.00 | 45,079.00 | 44,459.00 | 44,459.00 | 44,459.00 | 21,644 |
| 2026-02-18 | 44,354.00 | 45,500.00 | 44,354.00 | 44,742.00 | 44,742.00 | 27,462 |
| 2026-02-17 | 44,455.00 | 44,755.00 | 44,273.00 | 44,354.00 | 44,354.00 | 32,204 |
| 2026-02-16 | 44,565.00 | 44,899.00 | 44,185.00 | 44,466.00 | 44,466.00 | 22,832 |
| 2026-02-13 | 45,373.00 | 45,373.00 | 44,277.00 | 44,277.00 | 44,277.00 | 54,026 |
| 2026-02-12 | 44,657.00 | 45,298.00 | 43,575.00 | 45,156.00 | 45,156.00 | 77,030 |
| 2026-02-11 | 46,172.00 | 46,172.00 | 44,657.00 | 44,868.00 | 44,868.00 | 85,290 |
| 2026-02-10 | 44,668.00 | 45,298.00 | 44,409.00 | 45,170.00 | 45,170.00 | 44,132 |
| 2026-02-09 | 44,483.00 | 44,698.00 | 44,217.00 | 44,652.00 | 44,652.00 | 18,023 |
| 2026-02-06 | 44,150.00 | 44,655.00 | 44,150.00 | 44,366.00 | 44,366.00 | 30,156 |
| 2026-02-05 | 44,795.00 | 44,795.00 | 44,201.00 | 44,275.00 | 44,275.00 | 87,459 |
| 2026-02-04 | 44,746.00 | 44,940.00 | 44,149.00 | 44,643.00 | 44,643.00 | 91,939 |
| 2026-02-03 | 44,100.00 | 44,581.00 | 44,088.00 | 44,581.00 | 44,581.00 | 54,089 |
| 2026-02-02 | 42,271.00 | 44,061.00 | 41,894.00 | 44,061.00 | 44,061.00 | 26,264 |
| 2026-01-30 | 43,100.00 | 43,816.00 | 43,030.00 | 43,030.00 | 43,030.00 | 183,668 |
| 2026-01-29 | 42,681.00 | 43,476.00 | 42,681.00 | 43,200.00 | 43,200.00 | 53,225 |
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.