Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 43,433.00 | 43,595.00 | 43,038.00 | 43,571.00 | 43,571.00 | 39,481 |
| 2025-08-05 | 43,787.00 | 44,131.00 | 43,250.00 | 43,350.00 | 43,350.00 | 42,827 |
| 2025-08-04 | 43,353.00 | 43,844.00 | 43,350.00 | 43,738.00 | 43,738.00 | 77,393 |
| 2025-08-01 | 43,632.00 | 43,921.00 | 43,176.00 | 43,412.00 | 43,412.00 | 69,724 |
| 2025-07-31 | 43,818.00 | 44,427.00 | 43,266.00 | 44,132.00 | 44,132.00 | 87,653 |
| 2025-07-30 | 44,994.00 | 44,994.00 | 42,700.00 | 43,572.00 | 43,572.00 | 79,970 |
| 2025-07-29 | 42,885.00 | 43,233.00 | 42,743.00 | 43,150.00 | 43,150.00 | 78,222 |
| 2025-07-28 | 43,270.00 | 43,558.00 | 42,404.00 | 42,685.00 | 42,685.00 | 41,277 |
| 2025-07-25 | 43,400.00 | 43,605.00 | 43,000.00 | 43,396.00 | 43,396.00 | 62,578 |
| 2025-07-24 | 43,743.00 | 43,906.00 | 43,313.00 | 43,424.00 | 43,424.00 | 80,807 |
| 2025-07-23 | 44,113.00 | 44,113.00 | 42,913.00 | 43,639.00 | 43,639.00 | 110,309 |
| 2025-07-22 | 43,986.00 | 44,633.00 | 43,360.00 | 43,646.00 | 43,646.00 | 67,110 |
| 2025-07-21 | 44,534.00 | 44,591.00 | 43,931.00 | 43,940.00 | 43,940.00 | 68,468 |
| 2025-07-18 | 44,179.00 | 44,540.00 | 43,799.00 | 44,540.00 | 44,540.00 | 44,819 |
| 2025-07-17 | 44,203.00 | 44,307.00 | 43,945.00 | 44,199.00 | 44,199.00 | 44,706 |
| 2025-07-16 | 43,424.00 | 44,174.00 | 43,235.00 | 44,171.00 | 44,171.00 | 73,944 |
| 2025-07-15 | 44,118.00 | 44,347.00 | 43,497.00 | 43,532.00 | 43,532.00 | 76,020 |
| 2025-07-14 | 43,484.00 | 44,116.00 | 43,335.00 | 43,924.00 | 43,924.00 | 117,649 |
| 2025-07-11 | 43,095.00 | 43,896.00 | 43,095.00 | 43,542.00 | 43,542.00 | 92,660 |
| 2025-07-10 | 43,303.00 | 44,231.00 | 43,303.00 | 43,561.00 | 43,561.00 | 131,155 |
| 2025-07-09 | 43,517.00 | 44,499.00 | 43,000.00 | 43,436.00 | 43,436.00 | 187,681 |
| 2025-07-08 | 42,756.00 | 42,756.00 | 41,907.00 | 42,671.00 | 42,671.00 | 137,864 |
| 2025-07-07 | 42,930.00 | 43,306.00 | 42,171.00 | 42,676.00 | 42,676.00 | 132,057 |
| 2025-07-04 | 43,039.00 | 43,143.00 | 42,305.00 | 42,939.00 | 42,939.00 | 56,088 |
| 2025-07-03 | 42,489.00 | 43,205.00 | 42,379.00 | 42,848.00 | 42,848.00 | 111,700 |
| 2025-07-02 | 42,900.00 | 43,239.00 | 41,867.00 | 42,421.00 | 42,421.00 | 107,334 |
| 2025-07-01 | 43,260.00 | 43,260.00 | 42,444.00 | 42,982.00 | 42,982.00 | 167,259 |
| 2025-06-30 | 41,715.00 | 42,814.00 | 41,702.00 | 42,800.00 | 42,800.00 | 97,676 |
| 2025-06-27 | 41,500.00 | 42,107.00 | 41,408.00 | 42,085.00 | 42,085.00 | 71,064 |
| 2025-06-26 | 41,621.00 | 42,037.00 | 41,302.00 | 41,500.00 | 41,500.00 | 137,618 |
| 2025-06-25 | 41,587.00 | 41,857.00 | 41,208.00 | 41,437.00 | 41,437.00 | 63,413 |
| 2025-06-24 | 41,200.00 | 41,802.00 | 41,200.00 | 41,666.00 | 41,666.00 | 61,202 |
| 2025-06-23 | 41,717.00 | 41,985.00 | 40,919.00 | 41,060.00 | 41,060.00 | 49,488 |
| 2025-06-20 | 42,200.00 | 42,261.00 | 41,627.00 | 41,718.00 | 41,718.00 | 220,553 |
| 2025-06-19 | 41,289.00 | 41,670.00 | 40,930.00 | 41,670.00 | 41,670.00 | 53,444 |
| 2025-06-18 | 42,319.00 | 42,319.00 | 40,823.00 | 41,289.00 | 41,289.00 | 80,282 |
| 2025-06-17 | 42,334.00 | 42,606.00 | 41,734.00 | 41,770.00 | 41,770.00 | 36,252 |
| 2025-06-13 | 43,442.00 | 43,442.00 | 42,500.00 | 42,546.00 | 42,546.00 | 82,200 |
| 2025-06-12 | 43,094.00 | 43,390.00 | 42,883.00 | 43,345.00 | 43,345.00 | 30,474 |
| 2025-06-11 | 42,749.00 | 43,207.00 | 42,717.00 | 43,095.00 | 43,095.00 | 57,199 |
| 2025-06-10 | 42,463.00 | 42,971.00 | 42,167.00 | 42,700.00 | 42,700.00 | 51,700 |
| 2025-06-09 | 42,054.00 | 42,265.00 | 41,786.00 | 42,153.00 | 42,153.00 | 70,952 |
| 2025-06-06 | 41,936.00 | 42,347.00 | 41,873.00 | 42,053.00 | 42,053.00 | 44,264 |
| 2025-06-05 | 42,383.00 | 42,402.00 | 41,767.00 | 41,946.00 | 41,946.00 | 45,740 |
| 2025-06-04 | 42,313.00 | 42,658.00 | 42,173.00 | 42,630.00 | 42,630.00 | 103,113 |
| 2025-06-03 | 42,124.00 | 42,517.00 | 41,872.00 | 42,210.00 | 42,210.00 | 53,390 |
| 2025-06-02 | 41,797.00 | 42,267.00 | 41,753.00 | 42,138.00 | 42,138.00 | 80,038 |
| 2025-05-30 | 41,750.00 | 42,234.00 | 41,750.00 | 42,000.00 | 42,000.00 | 68,616 |
| 2025-05-29 | 42,200.00 | 42,290.00 | 41,855.00 | 42,000.00 | 42,000.00 | 72,562 |
| 2025-05-28 | 41,843.00 | 42,461.00 | 41,809.00 | 41,984.00 | 41,984.00 | 67,355 |
| 2025-05-27 | 41,800.00 | 42,404.00 | 41,697.00 | 41,964.00 | 41,964.00 | 71,131 |
| 2025-05-26 | 41,688.00 | 41,836.00 | 41,092.00 | 41,800.00 | 41,800.00 | 77,102 |
| 2025-05-23 | 41,639.00 | 41,744.00 | 40,808.00 | 41,701.00 | 41,701.00 | 49,120 |
| 2025-05-22 | 41,600.00 | 41,837.00 | 41,096.00 | 41,734.00 | 41,734.00 | 62,022 |
| 2025-05-21 | 41,789.00 | 42,015.00 | 41,725.00 | 41,760.00 | 41,760.00 | 35,955 |
| 2025-05-20 | 42,000.00 | 42,166.00 | 41,750.00 | 41,773.00 | 41,773.00 | 43,906 |
| 2025-05-19 | 42,461.00 | 42,461.00 | 41,750.00 | 42,000.00 | 42,000.00 | 49,678 |
| 2025-05-16 | 42,245.00 | 42,299.00 | 42,031.00 | 42,299.00 | 42,299.00 | 46,965 |
| 2025-05-15 | 42,145.00 | 42,400.00 | 41,741.00 | 42,146.00 | 42,146.00 | 123,335 |
| 2025-05-14 | 42,099.00 | 42,902.00 | 41,521.00 | 42,000.00 | 42,000.00 | 110,771 |
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.