Santova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 780.00 | 799.00 | 760.00 | 760.00 | 760.00 | 29,074 |
| 2023-11-27 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 5,806 |
| 2023-11-24 | 760.00 | 760.00 | 720.00 | 760.00 | 760.00 | 50,312 |
| 2023-11-23 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 12,183 |
| 2023-11-22 | 761.00 | 780.00 | 760.00 | 760.00 | 760.00 | 16,404 |
| 2023-11-21 | 760.00 | 779.00 | 760.00 | 760.00 | 760.00 | 37,137 |
| 2023-11-20 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-11-17 | 761.00 | 770.00 | 755.00 | 760.00 | 760.00 | 408,060 |
| 2023-11-16 | 799.00 | 799.00 | 760.00 | 760.00 | 760.00 | 27,800 |
| 2023-11-15 | 755.00 | 780.00 | 755.00 | 777.00 | 777.00 | 11,086 |
| 2023-11-14 | 740.00 | 780.00 | 740.00 | 746.00 | 746.00 | 38,597 |
| 2023-11-13 | 750.00 | 770.00 | 720.00 | 759.00 | 759.00 | 268,511 |
| 2023-11-10 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 12,507 |
| 2023-11-09 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | 26,127 |
| 2023-11-08 | 735.00 | 759.00 | 735.00 | 750.00 | 750.00 | 167,743 |
| 2023-11-07 | 735.00 | 769.00 | 716.00 | 740.00 | 740.00 | 263,152 |
| 2023-11-06 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 287,453 |
| 2023-11-03 | 740.00 | 780.00 | 740.00 | 780.00 | 780.00 | 5,918 |
| 2023-11-02 | 735.00 | 745.00 | 727.00 | 735.00 | 735.00 | 365,134 |
| 2023-11-01 | 735.00 | 736.00 | 735.00 | 735.00 | 735.00 | 338,404 |
| 2023-10-31 | 740.00 | 760.00 | 731.00 | 740.00 | 740.00 | 148,242 |
| 2023-10-30 | 720.00 | 774.00 | 710.00 | 730.00 | 730.00 | 224,619 |
| 2023-10-27 | 722.00 | 749.00 | 710.00 | 739.00 | 739.00 | 788,168 |
| 2023-10-26 | 730.00 | 735.00 | 700.00 | 710.00 | 710.00 | 340,000 |
| 2023-10-25 | 730.00 | 750.00 | 720.00 | 730.00 | 730.00 | 84,963 |
| 2023-10-24 | 730.00 | 770.00 | 730.00 | 740.00 | 740.00 | 641,129 |
| 2023-10-23 | 751.00 | 751.00 | 720.00 | 730.00 | 730.00 | 79,911 |
| 2023-10-20 | 785.00 | 799.00 | 751.00 | 761.00 | 761.00 | 373,202 |
| 2023-10-19 | 790.00 | 799.00 | 781.00 | 785.00 | 785.00 | 22,129 |
| 2023-10-18 | 794.00 | 810.00 | 780.00 | 781.00 | 781.00 | 14,833 |
| 2023-10-17 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | 24,510 |
| 2023-10-16 | 800.00 | 820.00 | 790.00 | 820.00 | 820.00 | 22,844 |
| 2023-10-13 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 7,100 |
| 2023-10-12 | 781.00 | 820.00 | 780.00 | 818.00 | 818.00 | 76,630 |
| 2023-10-11 | 819.00 | 823.00 | 783.00 | 815.00 | 815.00 | 103,893 |
| 2023-10-10 | 795.00 | 821.00 | 780.00 | 800.00 | 800.00 | 50,050 |
| 2023-10-09 | 820.00 | 823.00 | 820.00 | 823.00 | 823.00 | 6,718 |
| 2023-10-06 | 822.00 | 825.00 | 780.00 | 825.00 | 825.00 | 8,439 |
| 2023-10-05 | 825.00 | 830.00 | 780.00 | 830.00 | 830.00 | 79,031 |
| 2023-10-04 | 800.00 | 819.00 | 795.00 | 819.00 | 819.00 | 56,344 |
| 2023-10-03 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 5,515 |
| 2023-10-02 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 4,900 |
| 2023-09-29 | 786.00 | 840.00 | 786.00 | 840.00 | 840.00 | 27,490 |
| 2023-09-28 | 780.00 | 849.00 | 701.00 | 844.00 | 844.00 | 43,877 |
| 2023-09-27 | 843.00 | 850.00 | 750.00 | 800.00 | 800.00 | 229,860 |
| 2023-09-26 | 841.00 | 859.00 | 841.00 | 842.00 | 842.00 | 20,617 |
| 2023-09-22 | 862.00 | 863.00 | 862.00 | 863.00 | 863.00 | 16,610 |
| 2023-09-21 | 867.00 | 867.00 | 841.00 | 865.00 | 865.00 | 35,384 |
| 2023-09-20 | 860.00 | 868.00 | 845.00 | 845.00 | 845.00 | 43,673 |
| 2023-09-19 | 850.00 | 860.00 | 840.00 | 860.00 | 860.00 | 68,429 |
| 2023-09-18 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 15,900 |
| 2023-09-15 | 860.00 | 868.00 | 850.00 | 860.00 | 860.00 | 160,151 |
| 2023-09-14 | 858.00 | 858.00 | 850.00 | 857.00 | 857.00 | 26,010 |
| 2023-09-13 | 831.00 | 840.00 | 831.00 | 840.00 | 840.00 | 439 |
| 2023-09-12 | 849.00 | 860.00 | 840.00 | 859.00 | 859.00 | 73,781 |
| 2023-09-11 | 840.00 | 840.00 | 821.00 | 840.00 | 840.00 | 27,704 |
| 2023-09-08 | 859.00 | 859.00 | 835.00 | 840.00 | 840.00 | 28,463 |
| 2023-09-07 | 849.00 | 850.00 | 842.00 | 849.00 | 849.00 | 162,176 |
| 2023-09-06 | 863.00 | 863.00 | 820.00 | 859.00 | 859.00 | 127,758 |
| 2023-09-05 | 826.00 | 868.00 | 826.00 | 864.00 | 864.00 | 56,465 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 7.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.