Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 38,917.00 | 39,928.00 | 38,720.00 | 39,336.00 | 39,336.00 | 48,359 |
| 2025-02-11 | 38,068.00 | 39,169.00 | 37,814.00 | 38,913.00 | 38,913.00 | 64,805 |
| 2025-02-10 | 37,867.00 | 38,994.00 | 37,736.00 | 37,872.00 | 37,872.00 | 35,177 |
| 2025-02-07 | 36,600.00 | 38,030.00 | 36,600.00 | 37,918.00 | 37,918.00 | 38,764 |
| 2025-02-06 | 37,349.00 | 37,489.00 | 36,828.00 | 37,200.00 | 37,200.00 | 61,398 |
| 2025-02-05 | 37,250.00 | 38,282.00 | 36,957.00 | 37,115.00 | 37,115.00 | 36,568 |
| 2025-02-04 | 36,541.00 | 37,995.00 | 36,541.00 | 37,073.00 | 37,073.00 | 40,408 |
| 2025-02-03 | 36,600.00 | 37,090.00 | 36,047.00 | 36,600.00 | 36,600.00 | 104,040 |
| 2025-01-31 | 37,100.00 | 37,100.00 | 36,600.00 | 36,628.00 | 36,628.00 | 60,540 |
| 2025-01-30 | 37,179.00 | 38,055.00 | 36,892.00 | 36,900.00 | 36,900.00 | 26,222 |
| 2025-01-29 | 37,150.00 | 37,306.00 | 36,788.00 | 37,100.00 | 37,100.00 | 44,864 |
| 2025-01-28 | 37,199.00 | 37,464.00 | 36,575.00 | 36,897.00 | 36,897.00 | 34,010 |
| 2025-01-27 | 36,654.00 | 37,449.00 | 36,575.00 | 36,610.00 | 36,610.00 | 80,473 |
| 2025-01-24 | 37,150.00 | 37,838.00 | 36,794.00 | 36,800.00 | 36,800.00 | 39,510 |
| 2025-01-23 | 37,300.00 | 38,899.00 | 37,000.00 | 37,101.00 | 37,101.00 | 31,919 |
| 2025-01-22 | 37,600.00 | 38,006.00 | 37,220.00 | 37,301.00 | 37,301.00 | 20,334 |
| 2025-01-21 | 37,800.00 | 37,970.00 | 37,600.00 | 37,647.00 | 37,647.00 | 31,071 |
| 2025-01-20 | 38,400.00 | 38,400.00 | 37,767.00 | 37,767.00 | 37,767.00 | 20,587 |
| 2025-01-17 | 37,572.00 | 38,399.00 | 37,572.00 | 38,299.00 | 38,299.00 | 19,455 |
| 2025-01-16 | 38,017.00 | 38,017.00 | 37,309.00 | 37,573.00 | 37,573.00 | 5,840 |
| 2025-01-15 | 36,601.00 | 37,598.00 | 36,601.00 | 37,598.00 | 37,598.00 | 23,150 |
| 2025-01-14 | 37,300.00 | 38,852.00 | 36,212.00 | 36,750.00 | 36,750.00 | 24,354 |
| 2025-01-13 | 37,517.00 | 37,928.00 | 35,752.00 | 37,808.00 | 37,808.00 | 12,914 |
| 2025-01-10 | 38,359.00 | 38,446.00 | 37,642.00 | 37,935.00 | 37,935.00 | 24,848 |
| 2025-01-09 | 38,507.00 | 38,507.00 | 37,880.00 | 38,310.00 | 38,310.00 | 5,808 |
| 2025-01-08 | 39,487.00 | 39,487.00 | 38,263.00 | 38,412.00 | 38,412.00 | 20,932 |
| 2025-01-07 | 40,101.00 | 40,101.00 | 38,252.00 | 38,953.00 | 38,953.00 | 24,523 |
| 2025-01-06 | 39,103.00 | 39,103.00 | 38,291.00 | 38,425.00 | 38,425.00 | 28,724 |
| 2025-01-03 | 39,000.00 | 39,006.00 | 38,635.00 | 38,810.00 | 38,810.00 | 17,418 |
| 2025-01-02 | 40,050.00 | 40,050.00 | 38,794.00 | 39,139.00 | 39,139.00 | 25,230 |
| 2024-12-31 | 37,800.00 | 39,343.00 | 37,800.00 | 39,264.00 | 39,264.00 | 34,711 |
| 2024-12-30 | 39,101.00 | 39,101.00 | 37,815.00 | 38,449.00 | 38,449.00 | 43,075 |
| 2024-12-27 | 39,200.00 | 39,200.00 | 37,839.00 | 38,220.00 | 38,220.00 | 17,303 |
| 2024-12-24 | 39,500.00 | 39,500.00 | 37,956.00 | 38,080.00 | 38,080.00 | 5,095 |
| 2024-12-23 | 38,452.00 | 40,499.00 | 37,161.00 | 38,400.00 | 38,400.00 | 38,892 |
| 2024-12-20 | 37,650.00 | 38,499.00 | 37,650.00 | 38,452.00 | 38,452.00 | 127,879 |
| 2024-12-19 | 39,089.00 | 39,093.00 | 37,599.00 | 38,010.00 | 38,010.00 | 49,323 |
| 2024-12-18 | 37,456.00 | 38,806.00 | 37,456.00 | 38,715.00 | 38,715.00 | 27,154 |
| 2024-12-17 | 39,299.00 | 39,299.00 | 38,104.00 | 38,161.00 | 38,161.00 | 31,059 |
| 2024-12-13 | 39,819.00 | 40,696.00 | 38,400.00 | 38,700.00 | 38,700.00 | 32,784 |
| 2024-12-12 | 39,597.00 | 39,597.00 | 38,951.00 | 39,145.00 | 39,145.00 | 27,683 |
| 2024-12-11 | 39,599.00 | 39,599.00 | 37,001.00 | 39,201.00 | 39,201.00 | 27,475 |
| 2024-12-10 | 38,334.00 | 39,300.00 | 38,334.00 | 38,700.00 | 38,700.00 | 15,258 |
| 2024-12-09 | 38,813.00 | 39,554.00 | 38,628.00 | 38,700.00 | 38,700.00 | 25,868 |
| 2024-12-06 | 36,600.00 | 39,377.00 | 36,600.00 | 38,777.00 | 38,777.00 | 58,283 |
| 2024-12-05 | 38,249.00 | 38,800.00 | 38,115.00 | 38,591.00 | 38,591.00 | 32,031 |
| 2024-12-04 | 39,989.00 | 39,989.00 | 37,201.00 | 38,222.00 | 38,222.00 | 32,864 |
| 2024-12-03 | 37,531.00 | 37,844.00 | 37,467.00 | 37,645.00 | 37,645.00 | 77,011 |
| 2024-12-02 | 37,000.00 | 38,149.00 | 36,400.00 | 37,700.00 | 37,700.00 | 19,146 |
| 2024-11-29 | 38,864.00 | 38,864.00 | 37,559.00 | 37,722.00 | 37,722.00 | 55,016 |
| 2024-11-28 | 38,000.00 | 39,200.00 | 37,640.00 | 38,776.00 | 38,776.00 | 110,417 |
| 2024-11-27 | 38,141.00 | 38,487.00 | 38,007.00 | 38,283.00 | 38,283.00 | 39,276 |
| 2024-11-26 | 38,549.00 | 39,300.00 | 38,000.00 | 38,349.00 | 38,349.00 | 37,871 |
| 2024-11-25 | 38,319.00 | 38,599.00 | 37,956.00 | 37,956.00 | 37,956.00 | 65,895 |
| 2024-11-22 | 38,489.00 | 38,700.00 | 38,019.00 | 38,320.00 | 38,320.00 | 38,348 |
| 2024-11-21 | 38,568.00 | 38,568.00 | 38,027.00 | 38,490.00 | 38,490.00 | 25,080 |
| 2024-11-20 | 40,100.00 | 40,100.00 | 38,001.00 | 38,568.00 | 38,568.00 | 40,113 |
| 2024-11-19 | 38,650.00 | 38,650.00 | 37,984.00 | 38,074.00 | 38,074.00 | 35,999 |
| 2024-11-18 | 37,664.00 | 38,203.00 | 37,630.00 | 38,203.00 | 38,203.00 | 28,109 |
| 2024-11-15 | 38,733.00 | 38,733.00 | 35,828.00 | 37,600.00 | 37,600.00 | 40,071 |
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.