Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 42,614.00 | 42,858.00 | 42,124.00 | 42,696.00 | 42,696.00 | 48,638 |
| 2026-01-27 | 43,164.00 | 43,164.00 | 42,251.00 | 42,450.00 | 42,450.00 | 25,850 |
| 2026-01-26 | 42,500.00 | 42,500.00 | 42,049.00 | 42,485.00 | 42,485.00 | 17,932 |
| 2026-01-23 | 42,294.00 | 42,800.00 | 42,099.00 | 42,139.00 | 42,139.00 | 40,429 |
| 2026-01-22 | 42,749.00 | 43,040.00 | 42,578.00 | 42,914.00 | 42,914.00 | 67,199 |
| 2026-01-21 | 42,187.00 | 42,458.00 | 41,880.00 | 42,390.00 | 42,390.00 | 41,233 |
| 2026-01-20 | 42,295.00 | 42,295.00 | 41,814.00 | 42,004.00 | 42,004.00 | 58,290 |
| 2026-01-19 | 42,372.00 | 42,628.00 | 42,057.00 | 42,297.00 | 42,297.00 | 29,620 |
| 2026-01-16 | 42,399.00 | 42,741.00 | 42,120.00 | 42,687.00 | 42,687.00 | 96,161 |
| 2026-01-15 | 41,456.00 | 42,567.00 | 41,456.00 | 42,364.00 | 42,364.00 | 64,225 |
| 2026-01-14 | 41,347.00 | 41,689.00 | 40,800.00 | 41,477.00 | 41,477.00 | 77,470 |
| 2026-01-13 | 42,050.00 | 42,050.00 | 41,101.00 | 41,346.00 | 41,346.00 | 84,506 |
| 2026-01-12 | 42,035.00 | 42,035.00 | 41,078.00 | 41,446.00 | 41,446.00 | 63,112 |
| 2026-01-09 | 42,406.00 | 42,709.00 | 42,105.00 | 42,105.00 | 42,105.00 | 39,737 |
| 2026-01-08 | 41,771.00 | 42,497.00 | 41,459.00 | 42,407.00 | 42,407.00 | 35,973 |
| 2026-01-07 | 42,360.00 | 42,398.00 | 41,944.00 | 42,006.00 | 42,006.00 | 51,253 |
| 2026-01-06 | 42,137.00 | 42,856.00 | 42,137.00 | 42,542.00 | 42,542.00 | 69,632 |
| 2026-01-05 | 42,508.00 | 42,672.00 | 42,075.00 | 42,658.00 | 42,658.00 | 57,235 |
| 2026-01-02 | 42,458.00 | 43,100.00 | 42,069.00 | 42,658.00 | 42,658.00 | 38,769 |
| 2025-12-31 | 42,502.00 | 42,827.00 | 42,449.00 | 42,745.00 | 42,745.00 | 11,060 |
| 2025-12-30 | 42,247.00 | 42,741.00 | 42,247.00 | 42,607.00 | 42,607.00 | 28,990 |
| 2025-12-29 | 42,766.00 | 42,845.00 | 42,570.00 | 42,700.00 | 42,700.00 | 9,235 |
| 2025-12-24 | 42,900.00 | 43,100.00 | 42,854.00 | 43,074.00 | 43,074.00 | 12,259 |
| 2025-12-23 | 42,600.00 | 42,962.00 | 42,366.00 | 42,884.00 | 42,884.00 | 26,808 |
| 2025-12-22 | 42,253.00 | 42,620.00 | 41,864.00 | 42,600.00 | 42,600.00 | 48,761 |
| 2025-12-19 | 42,472.00 | 42,597.00 | 41,830.00 | 42,253.00 | 42,253.00 | 127,760 |
| 2025-12-18 | 42,500.00 | 42,653.00 | 41,995.00 | 42,490.00 | 42,490.00 | 57,580 |
| 2025-12-17 | 41,457.00 | 42,245.00 | 41,384.00 | 41,948.00 | 41,948.00 | 195,181 |
| 2025-12-15 | 41,716.00 | 41,997.00 | 41,457.00 | 41,758.00 | 41,758.00 | 101,931 |
| 2025-12-12 | 41,451.00 | 41,847.00 | 41,451.00 | 41,800.00 | 41,800.00 | 77,124 |
| 2025-12-11 | 41,638.00 | 41,903.00 | 41,445.00 | 41,600.00 | 41,600.00 | 108,621 |
| 2025-12-10 | 41,453.00 | 41,908.00 | 41,453.00 | 41,900.00 | 41,900.00 | 25,826 |
| 2025-12-09 | 41,597.00 | 42,133.00 | 41,597.00 | 41,751.00 | 41,751.00 | 77,855 |
| 2025-12-08 | 41,700.00 | 41,888.00 | 41,700.00 | 41,750.00 | 41,750.00 | 22,657 |
| 2025-12-05 | 41,565.00 | 41,949.00 | 41,487.00 | 41,898.00 | 41,898.00 | 68,786 |
| 2025-12-04 | 41,379.00 | 41,997.00 | 41,379.00 | 41,770.00 | 41,770.00 | 32,940 |
| 2025-12-03 | 42,270.00 | 42,273.00 | 41,532.00 | 41,875.00 | 41,875.00 | 107,690 |
| 2025-12-02 | 41,615.00 | 42,798.00 | 41,501.00 | 42,442.00 | 42,442.00 | 82,777 |
| 2025-12-01 | 42,155.00 | 42,155.00 | 41,559.00 | 41,703.00 | 41,703.00 | 42,832 |
| 2025-11-28 | 42,163.00 | 42,478.00 | 41,630.00 | 41,808.00 | 41,808.00 | 83,374 |
| 2025-11-27 | 42,727.00 | 42,728.00 | 42,219.00 | 42,219.00 | 42,219.00 | 79,106 |
| 2025-11-26 | 42,971.00 | 43,163.00 | 42,541.00 | 42,903.00 | 42,903.00 | 43,634 |
| 2025-11-25 | 42,249.00 | 42,805.00 | 42,176.00 | 42,805.00 | 42,805.00 | 20,856 |
| 2025-11-24 | 42,739.00 | 43,179.00 | 42,226.00 | 42,565.00 | 42,565.00 | 116,983 |
| 2025-11-21 | 43,035.00 | 43,497.00 | 42,607.00 | 42,777.00 | 42,777.00 | 33,561 |
| 2025-11-20 | 42,976.00 | 43,539.00 | 42,976.00 | 43,480.00 | 43,480.00 | 66,661 |
| 2025-11-19 | 42,473.00 | 43,294.00 | 42,000.00 | 42,994.00 | 42,994.00 | 247,632 |
| 2025-11-18 | 42,779.00 | 42,999.00 | 42,182.00 | 42,196.00 | 42,196.00 | 96,167 |
| 2025-11-17 | 42,932.00 | 43,497.00 | 42,615.00 | 42,857.00 | 42,857.00 | 452,074 |
| 2025-11-14 | 43,051.00 | 43,232.00 | 42,406.00 | 42,789.00 | 42,789.00 | 130,850 |
| 2025-11-13 | 43,063.00 | 43,994.00 | 43,063.00 | 43,219.00 | 43,219.00 | 260,546 |
| 2025-11-12 | 43,544.00 | 43,720.00 | 42,440.00 | 43,050.00 | 43,050.00 | 557,342 |
| 2025-11-11 | 41,702.00 | 44,002.00 | 41,700.00 | 43,682.00 | 43,682.00 | 158,038 |
| 2025-11-10 | 41,826.00 | 41,839.00 | 41,066.00 | 41,714.00 | 41,714.00 | 72,446 |
| 2025-11-07 | 41,775.00 | 41,902.00 | 41,190.00 | 41,634.00 | 41,634.00 | 151,764 |
| 2025-11-06 | 41,695.00 | 42,054.00 | 41,501.00 | 42,054.00 | 42,054.00 | 58,049 |
| 2025-11-05 | 41,100.00 | 41,680.00 | 41,100.00 | 41,661.00 | 41,661.00 | 64,708 |
| 2025-11-04 | 41,054.00 | 41,529.00 | 40,934.00 | 41,100.00 | 41,100.00 | 305,648 |
| 2025-11-03 | 41,914.00 | 41,914.00 | 41,099.00 | 41,230.00 | 41,230.00 | 106,369 |
| 2025-10-31 | 41,157.00 | 41,999.00 | 41,000.00 | 41,359.00 | 41,359.00 | 279,085 |
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.