Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 37,657.00 | 38,102.00 | 37,608.00 | 37,995.00 | 37,995.00 | 57,637 |
| 2024-11-13 | 38,000.00 | 38,498.00 | 37,067.00 | 37,607.00 | 37,607.00 | 31,819 |
| 2024-11-12 | 36,600.00 | 37,504.00 | 36,600.00 | 37,387.00 | 37,387.00 | 92,447 |
| 2024-11-11 | 37,079.00 | 37,531.00 | 36,938.00 | 37,369.00 | 37,369.00 | 21,526 |
| 2024-11-08 | 37,038.00 | 37,509.00 | 37,038.00 | 37,388.00 | 37,388.00 | 20,165 |
| 2024-11-07 | 36,999.00 | 37,327.00 | 36,864.00 | 37,221.00 | 37,221.00 | 18,786 |
| 2024-11-06 | 37,335.00 | 37,549.00 | 36,619.00 | 37,000.00 | 37,000.00 | 39,552 |
| 2024-11-05 | 36,664.00 | 37,190.00 | 36,664.00 | 37,177.00 | 37,177.00 | 44,978 |
| 2024-11-04 | 37,500.00 | 37,500.00 | 36,491.00 | 36,642.00 | 36,642.00 | 17,064 |
| 2024-11-01 | 36,857.00 | 36,999.00 | 35,996.00 | 36,566.00 | 36,566.00 | 28,471 |
| 2024-10-31 | 35,809.00 | 37,064.00 | 35,809.00 | 37,064.00 | 37,064.00 | 91,043 |
| 2024-10-30 | 36,081.00 | 36,729.00 | 35,922.00 | 36,252.00 | 36,252.00 | 20,121 |
| 2024-10-29 | 37,883.00 | 38,136.00 | 36,459.00 | 36,459.00 | 36,459.00 | 32,921 |
| 2024-10-28 | 38,126.00 | 38,126.00 | 36,100.00 | 37,109.00 | 37,109.00 | 48,618 |
| 2024-10-25 | 36,173.00 | 36,855.00 | 35,991.00 | 36,349.00 | 36,349.00 | 37,337 |
| 2024-10-24 | 36,513.00 | 36,753.00 | 36,100.00 | 36,330.00 | 36,330.00 | 25,698 |
| 2024-10-23 | 37,185.00 | 37,262.00 | 36,151.00 | 36,406.00 | 36,406.00 | 66,971 |
| 2024-10-22 | 37,012.00 | 37,235.00 | 36,660.00 | 37,185.00 | 37,185.00 | 31,440 |
| 2024-10-21 | 37,331.00 | 37,424.00 | 36,702.00 | 37,256.00 | 37,256.00 | 16,101 |
| 2024-10-18 | 37,157.00 | 37,820.00 | 37,117.00 | 37,500.00 | 37,500.00 | 49,016 |
| 2024-10-17 | 37,543.00 | 37,616.00 | 37,030.00 | 37,255.00 | 37,255.00 | 21,482 |
| 2024-10-16 | 37,800.00 | 37,800.00 | 36,622.00 | 37,544.00 | 37,544.00 | 110,253 |
| 2024-10-15 | 37,250.00 | 37,850.00 | 37,169.00 | 37,388.00 | 37,388.00 | 47,048 |
| 2024-10-14 | 37,162.00 | 37,601.00 | 36,624.00 | 37,175.00 | 37,175.00 | 28,802 |
| 2024-10-11 | 37,224.00 | 37,672.00 | 36,600.00 | 37,336.00 | 37,336.00 | 43,782 |
| 2024-10-10 | 36,653.00 | 37,479.00 | 36,618.00 | 37,150.00 | 37,150.00 | 54,374 |
| 2024-10-09 | 36,776.00 | 36,984.00 | 36,561.00 | 36,815.00 | 36,815.00 | 24,368 |
| 2024-10-08 | 36,394.00 | 36,796.00 | 36,256.00 | 36,781.00 | 36,781.00 | 59,188 |
| 2024-10-07 | 36,391.00 | 36,691.00 | 36,050.00 | 36,602.00 | 36,602.00 | 77,869 |
| 2024-10-04 | 36,791.00 | 36,791.00 | 36,013.00 | 36,400.00 | 36,400.00 | 16,952 |
| 2024-10-03 | 36,330.00 | 36,609.00 | 36,166.00 | 36,263.00 | 36,263.00 | 8,248 |
| 2024-10-02 | 36,750.00 | 36,903.00 | 36,371.00 | 36,599.00 | 36,599.00 | 14,076 |
| 2024-10-01 | 36,997.00 | 37,255.00 | 36,293.00 | 36,700.00 | 36,700.00 | 56,237 |
| 2024-09-30 | 36,909.00 | 36,957.00 | 36,168.00 | 36,800.00 | 36,800.00 | 53,451 |
| 2024-09-27 | 36,990.00 | 39,374.00 | 35,962.00 | 36,591.00 | 36,591.00 | 24,655 |
| 2024-09-26 | 36,600.00 | 36,825.00 | 35,532.00 | 36,300.00 | 36,300.00 | 37,148 |
| 2024-09-25 | 36,288.00 | 36,387.00 | 35,016.00 | 36,387.00 | 36,387.00 | 92,498 |
| 2024-09-23 | 36,116.00 | 36,290.00 | 36,000.00 | 36,058.00 | 36,058.00 | 16,510 |
| 2024-09-20 | 35,252.00 | 36,116.00 | 34,900.00 | 36,116.00 | 36,116.00 | 74,134 |
| 2024-09-19 | 35,201.00 | 35,629.00 | 34,832.00 | 35,133.00 | 35,133.00 | 48,035 |
| 2024-09-18 | 35,372.00 | 35,700.00 | 34,800.00 | 35,200.00 | 35,200.00 | 25,798 |
| 2024-09-17 | 36,198.00 | 36,526.00 | 35,850.00 | 36,086.00 | 36,086.00 | 24,124 |
| 2024-09-16 | 35,663.00 | 35,990.00 | 35,601.00 | 35,792.00 | 35,792.00 | 46,356 |
| 2024-09-13 | 35,700.00 | 36,129.00 | 35,373.00 | 35,700.00 | 35,700.00 | 43,788 |
| 2024-09-12 | 35,000.00 | 35,876.00 | 34,341.00 | 35,500.00 | 35,500.00 | 74,600 |
| 2024-09-11 | 36,096.00 | 36,915.00 | 35,200.00 | 35,553.00 | 35,553.00 | 93,388 |
| 2024-09-10 | 36,159.00 | 36,294.00 | 35,851.00 | 36,294.00 | 36,294.00 | 55,978 |
| 2024-09-09 | 36,350.00 | 36,350.00 | 35,537.00 | 35,801.00 | 35,801.00 | 23,021 |
| 2024-09-06 | 35,313.00 | 36,019.00 | 35,313.00 | 35,794.00 | 35,794.00 | 19,927 |
| 2024-09-05 | 35,439.00 | 35,975.00 | 34,978.00 | 35,803.00 | 35,803.00 | 35,389 |
| 2024-09-04 | 34,593.00 | 35,876.00 | 34,593.00 | 35,171.00 | 35,171.00 | 51,100 |
| 2024-09-03 | 35,206.00 | 35,255.00 | 34,209.00 | 34,629.00 | 34,629.00 | 81,948 |
| 2024-09-02 | 35,079.00 | 35,220.00 | 34,622.00 | 35,100.00 | 35,100.00 | 47,063 |
| 2024-08-30 | 35,200.00 | 35,421.00 | 34,900.00 | 35,155.00 | 35,155.00 | 37,030 |
| 2024-08-29 | 35,152.00 | 35,389.00 | 34,822.00 | 34,826.00 | 34,826.00 | 28,126 |
| 2024-08-28 | 35,259.00 | 35,548.00 | 35,259.00 | 35,495.00 | 35,495.00 | 29,239 |
| 2024-08-27 | 36,465.00 | 37,164.00 | 35,600.00 | 35,636.00 | 35,636.00 | 27,155 |
| 2024-08-26 | 36,800.00 | 36,800.00 | 35,700.00 | 36,050.00 | 36,050.00 | 49,007 |
| 2024-08-23 | 35,498.00 | 35,918.00 | 35,300.00 | 35,855.00 | 35,855.00 | 9,365 |
| 2024-08-22 | 35,299.00 | 35,633.00 | 34,976.00 | 35,023.00 | 35,023.00 | 3,379 |
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.