Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 40,810.00 | 41,081.00 | 40,800.00 | 41,000.00 | 41,000.00 | 164,911 |
| 2025-10-29 | 40,965.00 | 41,199.00 | 40,782.00 | 40,900.00 | 40,900.00 | 166,807 |
| 2025-10-28 | 40,085.00 | 41,100.00 | 40,053.00 | 40,835.00 | 40,835.00 | 89,294 |
| 2025-10-27 | 40,318.00 | 40,600.00 | 40,072.00 | 40,111.00 | 40,111.00 | 92,175 |
| 2025-10-24 | 40,740.00 | 41,000.00 | 39,858.00 | 40,300.00 | 40,300.00 | 181,389 |
| 2025-10-23 | 39,836.00 | 40,700.00 | 39,656.00 | 40,700.00 | 40,700.00 | 74,738 |
| 2025-10-22 | 39,599.00 | 39,855.00 | 39,391.00 | 39,813.00 | 39,813.00 | 74,464 |
| 2025-10-21 | 39,250.00 | 39,687.00 | 39,095.00 | 39,608.00 | 39,608.00 | 46,915 |
| 2025-10-20 | 39,496.00 | 39,757.00 | 39,169.00 | 39,350.00 | 39,350.00 | 97,459 |
| 2025-10-17 | 39,300.00 | 39,410.00 | 38,605.00 | 39,300.00 | 39,300.00 | 131,962 |
| 2025-10-16 | 39,395.00 | 39,476.00 | 39,068.00 | 39,321.00 | 39,321.00 | 140,639 |
| 2025-10-15 | 39,100.00 | 39,318.00 | 38,809.00 | 39,277.00 | 39,277.00 | 107,465 |
| 2025-10-14 | 38,454.00 | 39,007.00 | 38,383.00 | 38,700.00 | 38,700.00 | 64,598 |
| 2025-10-13 | 39,150.00 | 39,150.00 | 38,563.00 | 38,630.00 | 38,630.00 | 34,365 |
| 2025-10-10 | 38,681.00 | 39,317.00 | 38,661.00 | 39,040.00 | 39,040.00 | 48,344 |
| 2025-10-09 | 38,205.00 | 38,838.00 | 38,095.00 | 38,600.00 | 38,600.00 | 121,176 |
| 2025-10-08 | 37,956.00 | 38,159.00 | 37,900.00 | 38,000.00 | 38,000.00 | 101,147 |
| 2025-10-07 | 38,400.00 | 38,400.00 | 37,900.00 | 37,937.00 | 37,937.00 | 55,633 |
| 2025-10-06 | 37,601.00 | 38,450.00 | 37,601.00 | 38,001.00 | 38,001.00 | 124,304 |
| 2025-10-03 | 37,855.00 | 38,394.00 | 37,528.00 | 37,976.00 | 37,976.00 | 141,003 |
| 2025-10-02 | 38,095.00 | 38,949.00 | 36,963.00 | 37,777.00 | 37,777.00 | 202,611 |
| 2025-10-01 | 37,830.00 | 39,500.00 | 37,575.00 | 38,055.00 | 38,055.00 | 136,292 |
| 2025-09-30 | 37,928.00 | 38,173.00 | 37,675.00 | 37,788.00 | 37,788.00 | 131,073 |
| 2025-09-29 | 39,158.00 | 39,158.00 | 38,069.00 | 38,249.00 | 38,249.00 | 53,310 |
| 2025-09-26 | 39,255.00 | 39,255.00 | 38,496.00 | 38,637.00 | 38,637.00 | 70,730 |
| 2025-09-25 | 39,801.00 | 39,802.00 | 39,200.00 | 39,224.00 | 39,224.00 | 169,436 |
| 2025-09-23 | 39,950.00 | 40,273.00 | 39,795.00 | 39,849.00 | 39,849.00 | 145,744 |
| 2025-09-22 | 39,848.00 | 40,050.00 | 39,600.00 | 39,950.00 | 39,950.00 | 143,411 |
| 2025-09-19 | 40,331.00 | 40,405.00 | 39,910.00 | 40,010.00 | 40,010.00 | 369,816 |
| 2025-09-18 | 40,732.00 | 40,902.00 | 40,198.00 | 40,400.00 | 40,400.00 | 117,788 |
| 2025-09-17 | 41,150.00 | 41,162.00 | 40,732.00 | 40,933.00 | 40,933.00 | 89,795 |
| 2025-09-16 | 41,761.00 | 41,761.00 | 41,264.00 | 41,432.00 | 41,432.00 | 44,029 |
| 2025-09-15 | 41,668.00 | 41,870.00 | 41,297.00 | 41,705.00 | 41,705.00 | 52,391 |
| 2025-09-12 | 41,661.00 | 42,000.00 | 41,606.00 | 41,609.00 | 41,609.00 | 49,890 |
| 2025-09-11 | 41,673.00 | 41,850.00 | 41,485.00 | 41,661.00 | 41,661.00 | 56,637 |
| 2025-09-10 | 41,617.00 | 42,050.00 | 41,200.00 | 41,828.00 | 41,828.00 | 113,976 |
| 2025-09-09 | 41,960.00 | 41,960.00 | 41,301.00 | 41,301.00 | 41,301.00 | 91,518 |
| 2025-09-08 | 41,748.00 | 41,917.00 | 41,318.00 | 41,692.00 | 41,692.00 | 110,334 |
| 2025-09-05 | 41,708.00 | 42,000.00 | 41,466.00 | 41,530.00 | 41,530.00 | 76,203 |
| 2025-09-04 | 41,650.00 | 41,908.00 | 41,374.00 | 41,659.00 | 41,659.00 | 59,200 |
| 2025-09-03 | 43,519.00 | 43,519.00 | 41,376.00 | 41,647.00 | 41,647.00 | 122,598 |
| 2025-09-02 | 43,699.00 | 43,699.00 | 42,259.00 | 42,747.00 | 42,747.00 | 68,157 |
| 2025-09-01 | 43,804.00 | 44,857.00 | 43,700.00 | 43,750.00 | 43,750.00 | 83,636 |
| 2025-08-29 | 44,390.00 | 44,390.00 | 43,770.00 | 43,800.00 | 43,800.00 | 58,686 |
| 2025-08-28 | 43,650.00 | 44,578.00 | 43,650.00 | 44,421.00 | 44,421.00 | 29,630 |
| 2025-08-27 | 44,165.00 | 44,194.00 | 43,650.00 | 43,928.00 | 43,928.00 | 28,795 |
| 2025-08-26 | 43,691.00 | 44,164.00 | 43,585.00 | 44,037.00 | 44,037.00 | 48,860 |
| 2025-08-25 | 43,677.00 | 43,838.00 | 43,541.00 | 43,838.00 | 43,838.00 | 11,870 |
| 2025-08-22 | 43,493.00 | 44,237.00 | 43,406.00 | 43,688.00 | 43,688.00 | 40,226 |
| 2025-08-21 | 43,863.00 | 44,182.00 | 43,377.00 | 43,633.00 | 43,633.00 | 36,778 |
| 2025-08-20 | 43,738.00 | 44,049.00 | 43,671.00 | 43,982.00 | 43,982.00 | 28,414 |
| 2025-08-19 | 44,088.00 | 44,161.00 | 43,395.00 | 43,878.00 | 43,878.00 | 45,030 |
| 2025-08-18 | 43,445.00 | 43,608.00 | 43,270.00 | 43,391.00 | 43,391.00 | 35,660 |
| 2025-08-15 | 43,095.00 | 43,538.00 | 43,094.00 | 43,163.00 | 43,163.00 | 19,815 |
| 2025-08-14 | 43,514.00 | 43,514.00 | 42,958.00 | 43,261.00 | 43,261.00 | 40,535 |
| 2025-08-13 | 43,100.00 | 43,567.00 | 43,100.00 | 43,349.00 | 43,349.00 | 42,551 |
| 2025-08-12 | 42,847.00 | 43,540.00 | 42,847.00 | 43,349.00 | 43,349.00 | 21,902 |
| 2025-08-11 | 43,300.00 | 43,427.00 | 43,111.00 | 43,319.00 | 43,319.00 | 32,594 |
| 2025-08-08 | 43,051.00 | 43,404.00 | 42,826.00 | 43,300.00 | 43,300.00 | 52,840 |
| 2025-08-07 | 43,650.00 | 43,895.00 | 43,293.00 | 43,300.00 | 43,300.00 | 58,332 |
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.