Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 41,048.00 | 42,099.00 | 41,048.00 | 42,000.00 | 42,000.00 | 194,768 |
| 2025-05-12 | 42,039.00 | 42,398.00 | 41,043.00 | 41,460.00 | 41,460.00 | 66,482 |
| 2025-05-09 | 41,148.00 | 42,087.00 | 40,460.00 | 41,875.00 | 41,875.00 | 162,237 |
| 2025-05-08 | 41,211.00 | 41,571.00 | 40,945.00 | 41,000.00 | 41,000.00 | 132,628 |
| 2025-05-07 | 40,941.00 | 41,338.00 | 40,854.00 | 41,000.00 | 41,000.00 | 175,942 |
| 2025-05-06 | 40,685.00 | 41,368.00 | 40,685.00 | 41,000.00 | 41,000.00 | 146,232 |
| 2025-05-05 | 41,219.00 | 41,642.00 | 40,677.00 | 41,000.00 | 41,000.00 | 59,170 |
| 2025-05-02 | 40,000.00 | 41,460.00 | 39,994.00 | 41,200.00 | 41,200.00 | 221,812 |
| 2025-04-30 | 39,891.00 | 40,740.00 | 39,891.00 | 40,300.00 | 40,300.00 | 156,732 |
| 2025-04-29 | 39,648.00 | 39,899.00 | 39,189.00 | 39,790.00 | 39,790.00 | 153,865 |
| 2025-04-25 | 39,132.00 | 39,601.00 | 38,800.00 | 39,200.00 | 39,200.00 | 142,877 |
| 2025-04-24 | 38,660.00 | 39,210.00 | 38,554.00 | 38,993.00 | 38,993.00 | 144,332 |
| 2025-04-23 | 38,746.00 | 39,874.00 | 38,669.00 | 38,950.00 | 38,950.00 | 113,821 |
| 2025-04-22 | 38,354.00 | 39,100.00 | 38,354.00 | 38,617.00 | 38,617.00 | 124,565 |
| 2025-04-17 | 38,343.00 | 38,561.00 | 38,314.00 | 38,400.00 | 38,400.00 | 109,866 |
| 2025-04-16 | 38,403.00 | 38,477.00 | 37,976.00 | 38,315.00 | 38,315.00 | 88,741 |
| 2025-04-15 | 37,791.00 | 38,556.00 | 37,561.00 | 38,556.00 | 38,556.00 | 78,606 |
| 2025-04-14 | 37,000.00 | 37,900.00 | 37,000.00 | 37,900.00 | 37,900.00 | 68,499 |
| 2025-04-11 | 37,175.00 | 37,462.00 | 36,627.00 | 36,827.00 | 36,827.00 | 43,389 |
| 2025-04-10 | 37,402.00 | 37,700.00 | 36,854.00 | 37,257.00 | 37,257.00 | 32,878 |
| 2025-04-09 | 36,853.00 | 37,385.00 | 36,136.00 | 36,602.00 | 36,602.00 | 65,338 |
| 2025-04-08 | 35,500.00 | 37,328.00 | 35,172.00 | 37,123.00 | 37,123.00 | 93,845 |
| 2025-04-07 | 34,865.00 | 35,872.00 | 34,182.00 | 35,340.00 | 35,340.00 | 175,461 |
| 2025-04-04 | 37,082.00 | 37,478.00 | 35,918.00 | 36,009.00 | 36,009.00 | 72,421 |
| 2025-04-03 | 37,709.00 | 38,122.00 | 37,083.00 | 37,570.00 | 37,570.00 | 101,947 |
| 2025-04-02 | 38,046.00 | 38,696.00 | 37,795.00 | 38,044.00 | 38,044.00 | 45,505 |
| 2025-04-01 | 37,386.00 | 38,310.00 | 37,137.00 | 38,027.00 | 38,027.00 | 27,180 |
| 2025-03-31 | 37,728.00 | 37,822.00 | 37,181.00 | 37,314.00 | 37,314.00 | 32,581 |
| 2025-03-28 | 38,600.00 | 38,600.00 | 37,654.00 | 37,807.00 | 37,807.00 | 19,351 |
| 2025-03-27 | 39,099.00 | 39,099.00 | 38,053.00 | 38,313.00 | 38,313.00 | 18,751 |
| 2025-03-26 | 38,049.00 | 38,691.00 | 37,623.00 | 38,021.00 | 38,021.00 | 59,409 |
| 2025-03-25 | 38,387.00 | 38,665.00 | 37,831.00 | 37,920.00 | 37,920.00 | 32,524 |
| 2025-03-24 | 38,500.00 | 39,146.00 | 38,235.00 | 38,252.00 | 38,252.00 | 55,322 |
| 2025-03-20 | 38,039.00 | 38,717.00 | 37,769.00 | 38,500.00 | 38,500.00 | 248,405 |
| 2025-03-19 | 37,203.00 | 38,197.00 | 37,203.00 | 37,811.00 | 37,811.00 | 65,788 |
| 2025-03-18 | 37,000.00 | 37,950.00 | 37,000.00 | 37,405.00 | 37,405.00 | 51,573 |
| 2025-03-17 | 38,498.00 | 38,503.00 | 38,000.00 | 38,093.00 | 38,093.00 | 57,296 |
| 2025-03-14 | 38,325.00 | 38,547.00 | 37,865.00 | 38,547.00 | 38,547.00 | 11,544 |
| 2025-03-13 | 37,151.00 | 37,872.00 | 37,001.00 | 37,872.00 | 37,872.00 | 124,782 |
| 2025-03-12 | 37,801.00 | 38,117.00 | 37,416.00 | 37,484.00 | 37,484.00 | 48,799 |
| 2025-03-11 | 39,200.00 | 39,200.00 | 37,275.00 | 37,819.00 | 37,819.00 | 62,265 |
| 2025-03-10 | 38,567.00 | 38,890.00 | 38,076.00 | 38,226.00 | 38,226.00 | 30,107 |
| 2025-03-07 | 39,000.00 | 39,433.00 | 38,805.00 | 38,950.00 | 38,950.00 | 74,399 |
| 2025-03-06 | 39,985.00 | 40,079.00 | 39,319.00 | 39,500.00 | 39,500.00 | 40,840 |
| 2025-03-05 | 40,000.00 | 40,242.00 | 39,716.00 | 40,000.00 | 40,000.00 | 110,211 |
| 2025-03-04 | 39,852.00 | 40,821.00 | 39,532.00 | 40,000.00 | 40,000.00 | 185,352 |
| 2025-03-03 | 40,318.00 | 41,122.00 | 39,453.00 | 39,852.00 | 39,852.00 | 31,872 |
| 2025-02-28 | 40,061.00 | 40,909.00 | 40,059.00 | 40,335.00 | 40,335.00 | 50,725 |
| 2025-02-27 | 40,831.00 | 40,965.00 | 40,224.00 | 40,568.00 | 40,568.00 | 140,187 |
| 2025-02-26 | 40,151.00 | 40,960.00 | 39,319.00 | 40,660.00 | 40,660.00 | 31,030 |
| 2025-02-25 | 40,649.00 | 40,649.00 | 39,520.00 | 40,099.00 | 40,099.00 | 37,127 |
| 2025-02-24 | 40,757.00 | 40,757.00 | 39,710.00 | 39,710.00 | 39,710.00 | 29,314 |
| 2025-02-21 | 40,899.00 | 42,181.00 | 40,600.00 | 40,600.00 | 40,600.00 | 259,018 |
| 2025-02-20 | 40,427.00 | 40,623.00 | 39,832.00 | 40,458.00 | 40,458.00 | 72,049 |
| 2025-02-19 | 39,790.00 | 40,287.00 | 39,623.00 | 40,180.00 | 40,180.00 | 31,855 |
| 2025-02-18 | 40,299.00 | 40,299.00 | 39,509.00 | 39,921.00 | 39,921.00 | 15,550 |
| 2025-02-17 | 40,162.00 | 40,162.00 | 39,560.00 | 39,692.00 | 39,692.00 | 7,778 |
| 2025-02-14 | 40,375.00 | 40,375.00 | 39,426.00 | 40,002.00 | 40,002.00 | 16,810 |
| 2025-02-13 | 39,849.00 | 40,362.00 | 39,200.00 | 39,742.00 | 39,742.00 | 44,585 |
| 2025-02-12 | 38,917.00 | 39,928.00 | 38,720.00 | 39,336.00 | 39,336.00 | 48,359 |
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.