Santova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 771.00 | 790.00 | 770.00 | 790.00 | 790.00 | 28,097 |
| 2022-12-09 | 789.00 | 790.00 | 770.00 | 780.00 | 780.00 | 35,915 |
| 2022-12-08 | 771.00 | 799.00 | 771.00 | 771.00 | 771.00 | 24,301 |
| 2022-12-07 | 760.00 | 800.00 | 759.00 | 795.00 | 795.00 | 388,854 |
| 2022-12-06 | 760.00 | 761.00 | 751.00 | 759.00 | 759.00 | 22,002 |
| 2022-12-05 | 763.00 | 764.00 | 750.00 | 750.00 | 750.00 | 34,791 |
| 2022-12-02 | 770.00 | 770.00 | 760.00 | 760.00 | 760.00 | 5,560 |
| 2022-12-01 | 761.00 | 773.00 | 756.00 | 772.00 | 772.00 | 84,540 |
| 2022-11-30 | 773.00 | 774.00 | 760.00 | 760.00 | 760.00 | 25,459 |
| 2022-11-29 | 766.00 | 766.00 | 746.00 | 750.00 | 750.00 | 77,776 |
| 2022-11-28 | 769.00 | 769.00 | 744.00 | 766.00 | 766.00 | 51,208 |
| 2022-11-25 | 765.00 | 769.00 | 760.00 | 767.00 | 767.00 | 87,636 |
| 2022-11-24 | 759.00 | 768.00 | 759.00 | 765.00 | 765.00 | 147,603 |
| 2022-11-23 | 760.00 | 760.00 | 753.00 | 753.00 | 753.00 | 95,555 |
| 2022-11-22 | 768.00 | 768.00 | 759.00 | 762.00 | 762.00 | 32,123 |
| 2022-11-21 | 745.00 | 755.00 | 745.00 | 755.00 | 755.00 | 425,743 |
| 2022-11-18 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 102,370 |
| 2022-11-17 | 718.00 | 733.00 | 715.00 | 730.00 | 730.00 | 92,702 |
| 2022-11-16 | 725.00 | 735.00 | 720.00 | 720.00 | 720.00 | 102,866 |
| 2022-11-15 | 706.00 | 725.00 | 706.00 | 725.00 | 725.00 | 236,737 |
| 2022-11-14 | 735.00 | 740.00 | 700.00 | 705.00 | 705.00 | 167,487 |
| 2022-11-11 | 770.00 | 770.00 | 731.00 | 731.00 | 731.00 | 708,781 |
| 2022-11-10 | 765.00 | 774.00 | 754.00 | 760.00 | 760.00 | 220,038 |
| 2022-11-09 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | 100,460 |
| 2022-11-08 | 775.00 | 800.00 | 765.00 | 765.00 | 765.00 | 134,373 |
| 2022-11-07 | 770.00 | 780.00 | 755.00 | 765.00 | 765.00 | 165,380 |
| 2022-11-04 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | 72,847 |
| 2022-11-03 | 760.00 | 800.00 | 754.00 | 755.00 | 755.00 | 141,700 |
| 2022-11-02 | 741.00 | 760.00 | 740.00 | 758.00 | 758.00 | 955,443 |
| 2022-11-01 | 735.00 | 760.00 | 730.00 | 740.00 | 740.00 | 695,978 |
| 2022-10-31 | 749.00 | 749.00 | 738.00 | 738.00 | 738.00 | 127,503 |
| 2022-10-28 | 728.00 | 728.00 | 725.00 | 727.00 | 727.00 | 44,131 |
| 2022-10-27 | 725.00 | 740.00 | 717.00 | 720.00 | 720.00 | 69,388 |
| 2022-10-26 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 78,103 |
| 2022-10-25 | 754.00 | 754.00 | 721.00 | 730.00 | 730.00 | 146,581 |
| 2022-10-24 | 745.00 | 755.00 | 730.00 | 739.00 | 739.00 | 80,551 |
| 2022-10-21 | 750.00 | 789.00 | 745.00 | 745.00 | 745.00 | 433,971 |
| 2022-10-20 | 735.00 | 760.00 | 730.00 | 741.00 | 741.00 | 149,350 |
| 2022-10-19 | 740.00 | 740.00 | 720.00 | 735.00 | 735.00 | 68,440 |
| 2022-10-18 | 720.00 | 745.00 | 712.00 | 740.00 | 740.00 | 80,127 |
| 2022-10-17 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2,500 |
| 2022-10-14 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 19,057 |
| 2022-10-13 | 715.00 | 715.00 | 702.00 | 702.00 | 702.00 | 41,350 |
| 2022-10-12 | 715.00 | 715.00 | 702.00 | 702.00 | 702.00 | 39,192 |
| 2022-10-11 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 28,850 |
| 2022-10-10 | 720.00 | 720.00 | 704.00 | 704.00 | 704.00 | 29,483 |
| 2022-10-07 | 705.00 | 750.00 | 700.00 | 743.00 | 743.00 | 50,700 |
| 2022-10-06 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 427,231 |
| 2022-10-05 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 72,202 |
| 2022-10-04 | 705.00 | 729.00 | 700.00 | 705.00 | 705.00 | 106,797 |
| 2022-10-03 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 49,159 |
| 2022-09-30 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 28,000 |
| 2022-09-29 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 71,237 |
| 2022-09-28 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | 43,799 |
| 2022-09-27 | 714.00 | 725.00 | 700.00 | 705.00 | 705.00 | 85,135 |
| 2022-09-26 | 738.00 | 738.00 | 692.00 | 715.00 | 715.00 | 87,567 |
| 2022-09-23 | 738.00 | 739.00 | 701.00 | 739.00 | 739.00 | 24,052 |
| 2022-09-22 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 24,327 |
| 2022-09-21 | 716.00 | 730.00 | 710.00 | 730.00 | 730.00 | 29,539 |
| 2022-09-20 | 715.00 | 749.00 | 715.00 | 720.00 | 720.00 | 25,180 |
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.