Santam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48,702.00 | 48,702.00 | 48,450.00 | 48,500.00 | 48,500.00 | 107,050 |
| 2026-10-15 | 48,780.00 | 48,784.00 | 48,451.00 | 48,500.00 | 48,500.00 | 115,602 |
| 2026-10-14 | 48,569.00 | 48,614.00 | 48,419.00 | 48,464.00 | 48,464.00 | 250,273 |
| 2026-10-13 | 48,694.00 | 48,694.00 | 48,341.00 | 48,440.00 | 48,440.00 | 113,998 |
| 2026-10-12 | 48,626.00 | 48,800.00 | 48,384.00 | 48,500.00 | 48,500.00 | 172,104 |
| 2026-10-09 | 48,250.00 | 48,823.00 | 48,207.00 | 48,440.00 | 48,440.00 | 119,088 |
| 2026-10-08 | 48,221.00 | 48,264.00 | 48,150.00 | 48,200.00 | 48,200.00 | 466,292 |
| 2026-10-07 | 48,250.00 | 48,359.00 | 48,124.00 | 48,221.00 | 48,221.00 | 360,155 |
| 2026-10-06 | 47,500.00 | 48,499.00 | 47,500.00 | 48,200.00 | 48,200.00 | 410,701 |
| 2026-10-05 | 40,652.00 | 49,007.00 | 39,584.00 | 47,500.00 | 47,500.00 | 670,079 |
| 2026-10-02 | 40,083.00 | 40,170.00 | 39,716.00 | 39,897.00 | 39,897.00 | 26,937 |
| 2026-10-01 | 40,401.00 | 40,566.00 | 39,754.00 | 39,811.00 | 39,811.00 | 34,127 |
| 2026-09-30 | 41,255.00 | 41,380.00 | 40,451.00 | 40,451.00 | 40,451.00 | 79,310 |
| 2026-09-29 | 40,208.00 | 41,401.00 | 40,196.00 | 41,000.00 | 41,000.00 | 69,320 |
| 2026-09-28 | 40,418.00 | 40,633.00 | 40,000.00 | 40,000.00 | 40,000.00 | 73,881 |
| 2026-09-25 | 40,505.00 | 40,505.00 | 40,086.00 | 40,400.00 | 40,400.00 | 37,250 |
| 2026-09-23 | 40,457.00 | 40,629.00 | 39,990.00 | 40,381.00 | 40,381.00 | 122,324 |
| 2026-09-22 | 40,778.00 | 40,879.00 | 40,364.00 | 40,524.00 | 40,524.00 | 57,828 |
| 2026-09-21 | 41,117.00 | 41,748.00 | 41,117.00 | 41,304.00 | 41,304.00 | 21,596 |
| 2026-09-18 | 41,148.00 | 41,400.00 | 40,786.00 | 41,399.00 | 41,399.00 | 201,920 |
| 2026-09-17 | 41,065.00 | 41,820.00 | 40,926.00 | 41,000.00 | 41,000.00 | 34,294 |
| 2026-09-16 | 41,252.00 | 41,310.00 | 40,872.00 | 40,898.00 | 40,898.00 | 25,769 |
| 2026-09-15 | 40,718.00 | 41,100.00 | 40,500.00 | 41,100.00 | 41,100.00 | 58,505 |
| 2026-09-14 | 41,037.00 | 41,128.00 | 40,550.00 | 40,663.00 | 40,663.00 | 46,674 |
| 2026-09-11 | 39,747.00 | 40,930.00 | 39,718.00 | 40,712.00 | 40,712.00 | 57,502 |
| 2026-09-10 | 40,122.00 | 40,500.00 | 39,200.00 | 39,646.00 | 39,646.00 | 138,909 |
| 2026-09-09 | 40,330.00 | 40,459.00 | 39,717.00 | 39,959.00 | 39,959.00 | 110,320 |
| 2026-09-08 | 40,894.00 | 40,894.00 | 40,215.00 | 40,520.00 | 40,520.00 | 185,938 |
| 2026-09-07 | 41,100.00 | 41,288.00 | 40,435.00 | 40,900.00 | 40,900.00 | 96,990 |
| 2026-09-04 | 40,600.00 | 41,486.00 | 40,089.00 | 41,100.00 | 41,100.00 | 226,292 |
| 2026-09-03 | 41,749.00 | 41,761.00 | 40,245.00 | 40,406.00 | 40,406.00 | 306,654 |
| 2026-09-02 | 41,500.00 | 41,689.00 | 41,014.00 | 41,494.00 | 41,494.00 | 126,101 |
| 2026-09-01 | 41,804.00 | 41,986.00 | 41,503.00 | 41,650.00 | 41,650.00 | 215,323 |
| 2026-08-31 | 42,549.00 | 42,764.00 | 41,499.00 | 41,499.00 | 41,499.00 | 97,372 |
| 2026-08-28 | 43,211.00 | 43,621.00 | 42,576.00 | 42,767.00 | 42,767.00 | 37,347 |
| 2026-08-27 | 41,397.00 | 43,629.00 | 41,397.00 | 43,120.00 | 43,120.00 | 210,104 |
| 2026-08-26 | 40,335.00 | 41,599.00 | 40,202.00 | 41,580.00 | 41,580.00 | 95,777 |
| 2026-08-25 | 39,794.00 | 40,200.00 | 39,555.00 | 40,161.00 | 40,161.00 | 19,176 |
| 2026-08-24 | 39,734.00 | 40,192.00 | 39,625.00 | 39,721.00 | 39,721.00 | 91,306 |
| 2026-08-21 | 40,200.00 | 40,245.00 | 39,560.00 | 39,875.00 | 39,875.00 | 107,328 |
| 2026-08-20 | 40,703.00 | 40,703.00 | 40,080.00 | 40,235.00 | 40,235.00 | 59,926 |
| 2026-08-19 | 41,025.00 | 41,025.00 | 40,510.00 | 40,610.00 | 40,610.00 | 30,305 |
| 2026-08-18 | 40,929.00 | 41,148.00 | 40,717.00 | 40,731.00 | 40,731.00 | 47,031 |
| 2026-08-17 | 41,150.00 | 41,234.00 | 40,610.00 | 41,000.00 | 41,000.00 | 72,547 |
| 2026-08-14 | 41,000.00 | 41,243.00 | 40,856.00 | 41,092.00 | 41,092.00 | 54,457 |
| 2026-08-13 | 40,294.00 | 40,932.00 | 40,160.00 | 40,822.00 | 40,822.00 | 60,357 |
| 2026-08-12 | 39,931.00 | 40,390.00 | 39,837.00 | 40,052.00 | 40,052.00 | 59,991 |
| 2026-08-11 | 40,745.00 | 40,745.00 | 40,035.00 | 40,139.00 | 40,139.00 | 122,301 |
| 2026-08-07 | 40,888.00 | 41,002.00 | 40,508.00 | 40,900.00 | 40,900.00 | 32,067 |
| 2026-08-06 | 40,316.00 | 40,782.00 | 40,249.00 | 40,736.00 | 40,736.00 | 76,323 |
| 2026-08-05 | 40,206.00 | 40,665.00 | 40,172.00 | 40,172.00 | 40,172.00 | 43,704 |
| 2026-08-04 | 39,502.00 | 40,206.00 | 39,442.00 | 40,154.00 | 40,154.00 | 51,443 |
| 2026-08-03 | 41,200.00 | 41,200.00 | 39,327.00 | 39,374.00 | 39,374.00 | 85,015 |
| 2026-07-31 | 40,305.00 | 40,768.00 | 40,275.00 | 40,400.00 | 40,400.00 | 52,194 |
| 2026-07-30 | 40,161.00 | 40,781.00 | 40,066.00 | 40,242.00 | 40,242.00 | 70,879 |
| 2026-07-29 | 40,306.00 | 40,572.00 | 39,900.00 | 40,409.00 | 40,409.00 | 30,729 |
| 2026-07-28 | 40,172.00 | 40,212.00 | 39,927.00 | 40,044.00 | 40,044.00 | 60,861 |
| 2026-07-27 | 39,637.00 | 40,075.00 | 39,408.00 | 39,988.00 | 39,988.00 | 73,511 |
| 2026-07-24 | 39,580.00 | 39,803.00 | 39,122.00 | 39,667.00 | 39,667.00 | 32,175 |
| 2026-07-23 | 39,175.00 | 39,509.00 | 38,780.00 | 38,901.00 | 38,901.00 | 78,024 |
Page 1 of 5 · 249 trading daysOlder →
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.