Santova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 710.00 | 722.00 | 710.00 | 720.00 | 720.00 | 32,963 |
| 2022-09-16 | 720.00 | 759.00 | 715.00 | 715.00 | 715.00 | 49,757 |
| 2022-09-15 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | 30,420 |
| 2022-09-14 | 740.00 | 745.00 | 716.00 | 716.00 | 716.00 | 129,888 |
| 2022-09-13 | 766.00 | 766.00 | 725.00 | 766.00 | 766.00 | 61,858 |
| 2022-09-12 | 754.00 | 799.00 | 754.00 | 798.00 | 798.00 | 8,959 |
| 2022-09-09 | 750.00 | 757.00 | 750.00 | 757.00 | 757.00 | 9,218 |
| 2022-09-08 | 750.00 | 777.00 | 750.00 | 750.00 | 750.00 | 47,125 |
| 2022-09-07 | 799.00 | 799.00 | 770.00 | 780.00 | 780.00 | 56,227 |
| 2022-09-06 | 751.00 | 800.00 | 750.00 | 800.00 | 800.00 | 29,682 |
| 2022-09-05 | 784.00 | 784.00 | 751.00 | 784.00 | 784.00 | 6,304 |
| 2022-09-02 | 770.00 | 770.00 | 755.00 | 756.00 | 756.00 | 94,331 |
| 2022-09-01 | 756.00 | 770.00 | 755.00 | 770.00 | 770.00 | 44,592 |
| 2022-08-31 | 770.00 | 773.00 | 750.00 | 754.00 | 754.00 | 58,061 |
| 2022-08-30 | 765.00 | 770.00 | 742.00 | 770.00 | 770.00 | 88,093 |
| 2022-08-29 | 770.00 | 785.00 | 743.00 | 770.00 | 770.00 | 46,984 |
| 2022-08-26 | 769.00 | 770.00 | 760.00 | 770.00 | 770.00 | 14,022 |
| 2022-08-25 | 761.00 | 779.00 | 750.00 | 750.00 | 750.00 | 38,445 |
| 2022-08-24 | 779.00 | 779.00 | 760.00 | 774.00 | 774.00 | 327,066 |
| 2022-08-23 | 750.00 | 777.00 | 750.00 | 760.00 | 760.00 | 60,727 |
| 2022-08-22 | 750.00 | 779.00 | 750.00 | 750.00 | 750.00 | 41,690 |
| 2022-08-19 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 36,618 |
| 2022-08-18 | 770.00 | 770.00 | 750.00 | 751.00 | 751.00 | 54,847 |
| 2022-08-17 | 763.00 | 770.00 | 750.00 | 750.00 | 750.00 | 351,560 |
| 2022-08-16 | 775.00 | 784.00 | 765.00 | 765.00 | 765.00 | 48,050 |
| 2022-08-15 | 770.00 | 775.00 | 770.00 | 772.00 | 772.00 | 58,120 |
| 2022-08-12 | 772.00 | 775.00 | 762.00 | 762.00 | 762.00 | 11,853 |
| 2022-08-11 | 773.00 | 773.00 | 761.00 | 762.00 | 762.00 | 18,008 |
| 2022-08-10 | 763.00 | 770.00 | 760.00 | 760.00 | 760.00 | 7,798 |
| 2022-08-08 | 763.00 | 774.00 | 760.00 | 774.00 | 774.00 | 51,102 |
| 2022-08-05 | 774.00 | 775.00 | 755.00 | 760.00 | 760.00 | 55,744 |
| 2022-08-04 | 768.00 | 768.00 | 751.00 | 751.00 | 751.00 | 16,500 |
| 2022-08-03 | 751.00 | 779.00 | 751.00 | 775.00 | 775.00 | 71,223 |
| 2022-08-02 | 798.00 | 815.00 | 741.00 | 751.00 | 751.00 | 45,679 |
| 2022-08-01 | 790.00 | 810.00 | 775.00 | 775.00 | 775.00 | 63,463 |
| 2022-07-29 | 784.00 | 805.00 | 784.00 | 787.00 | 787.00 | 132,120 |
| 2022-07-28 | 760.00 | 924.00 | 716.00 | 761.00 | 761.00 | 344,741 |
| 2022-07-27 | 745.00 | 750.00 | 725.00 | 749.00 | 749.00 | 434,958 |
| 2022-07-26 | 720.00 | 745.00 | 710.00 | 710.00 | 710.00 | 104,708 |
| 2022-07-25 | 706.00 | 730.00 | 705.00 | 720.00 | 720.00 | 216,131 |
| 2022-07-22 | 705.00 | 706.00 | 705.00 | 706.00 | 706.00 | 10,700 |
| 2022-07-21 | 705.00 | 710.00 | 700.00 | 706.00 | 706.00 | 174,941 |
| 2022-07-20 | 691.00 | 705.00 | 691.00 | 705.00 | 705.00 | 36,666 |
| 2022-07-19 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 480,680 |
| 2022-07-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5,298 |
| 2022-07-15 | 695.00 | 696.00 | 673.00 | 696.00 | 696.00 | 61,444 |
| 2022-07-14 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 73,016 |
| 2022-07-13 | 669.00 | 698.00 | 669.00 | 680.00 | 680.00 | 53,817 |
| 2022-07-12 | 683.00 | 684.00 | 670.00 | 675.00 | 675.00 | 58,153 |
| 2022-07-11 | 670.00 | 675.00 | 661.00 | 675.00 | 675.00 | 17,000 |
| 2022-07-08 | 666.00 | 670.00 | 662.00 | 670.00 | 670.00 | 12,293 |
| 2022-07-07 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 6,050 |
| 2022-07-06 | 670.00 | 696.00 | 670.00 | 689.00 | 689.00 | 29,993 |
| 2022-07-05 | 670.00 | 684.00 | 665.00 | 665.00 | 665.00 | 127,786 |
| 2022-07-04 | 635.00 | 698.00 | 635.00 | 679.00 | 679.00 | 102,342 |
| 2022-07-01 | 639.00 | 639.00 | 637.00 | 639.00 | 639.00 | 32,912 |
| 2022-06-30 | 611.00 | 644.00 | 599.00 | 610.00 | 610.00 | 111,234 |
| 2022-06-29 | 612.00 | 623.00 | 610.00 | 610.00 | 610.00 | 23,501 |
| 2022-06-28 | 624.00 | 624.00 | 610.00 | 624.00 | 624.00 | 18,837 |
| 2022-06-27 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 3,384 |
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.