Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 25,913.00 | 26,159.00 | 25,301.00 | 25,896.00 | 24,495.52 | 1,556,064 |
| 2023-03-08 | 25,990.00 | 26,285.00 | 25,576.00 | 26,171.00 | 24,755.65 | 1,597,957 |
| 2023-03-07 | 27,110.00 | 27,350.00 | 26,487.00 | 26,487.00 | 24,392.42 | 1,427,653 |
| 2023-03-06 | 27,650.00 | 27,650.00 | 26,894.00 | 26,933.00 | 24,803.15 | 1,177,418 |
| 2023-03-03 | 27,300.00 | 27,921.00 | 27,112.00 | 27,182.00 | 25,032.46 | 1,447,037 |
| 2023-03-02 | 27,500.00 | 27,500.00 | 26,500.00 | 26,944.00 | 24,813.28 | 1,905,184 |
| 2023-03-01 | 27,210.00 | 27,748.00 | 27,035.00 | 27,134.00 | 24,988.25 | 2,071,182 |
| 2023-02-28 | 26,749.00 | 27,239.00 | 26,490.00 | 27,034.00 | 24,896.16 | 1,808,797 |
| 2023-02-27 | 26,980.00 | 26,980.00 | 26,326.00 | 26,409.00 | 24,320.59 | 1,601,747 |
| 2023-02-24 | 27,100.00 | 27,386.00 | 26,503.00 | 26,597.00 | 24,493.72 | 1,327,114 |
| 2023-02-23 | 26,833.00 | 27,507.00 | 26,403.00 | 27,100.00 | 24,956.94 | 2,034,985 |
| 2023-02-22 | 27,790.00 | 27,925.00 | 26,616.00 | 26,768.00 | 24,651.20 | 2,489,977 |
| 2023-02-21 | 29,400.00 | 29,400.00 | 27,620.00 | 27,944.00 | 25,734.20 | 3,530,430 |
| 2023-02-20 | 29,501.00 | 29,782.00 | 29,003.00 | 29,500.00 | 27,167.15 | 1,270,324 |
| 2023-02-17 | 30,356.00 | 30,415.00 | 29,421.00 | 29,570.00 | 27,231.62 | 1,226,346 |
| 2023-02-16 | 29,851.00 | 30,689.00 | 29,851.00 | 30,561.00 | 28,144.25 | 1,463,532 |
| 2023-02-15 | 29,900.00 | 30,343.00 | 29,660.00 | 29,761.00 | 27,407.51 | 1,842,408 |
| 2023-02-14 | 29,900.00 | 30,398.00 | 29,780.00 | 29,958.00 | 27,588.93 | 1,888,577 |
| 2023-02-13 | 29,744.00 | 30,355.00 | 29,616.50 | 29,763.00 | 27,409.35 | 1,272,938 |
| 2023-02-10 | 29,330.00 | 30,000.00 | 29,251.00 | 29,866.00 | 27,504.21 | 1,836,124 |
| 2023-02-09 | 29,500.00 | 29,847.00 | 29,000.00 | 29,479.00 | 27,147.81 | 1,471,663 |
| 2023-02-08 | 28,600.00 | 29,533.50 | 28,600.00 | 29,379.00 | 27,055.72 | 1,949,941 |
| 2023-02-07 | 28,150.00 | 28,901.00 | 27,801.00 | 28,395.00 | 26,149.53 | 6,129,199 |
| 2023-02-06 | 30,616.00 | 30,848.00 | 30,294.00 | 30,507.00 | 28,094.52 | 1,531,313 |
| 2023-02-03 | 30,990.00 | 30,990.00 | 30,139.00 | 30,770.00 | 28,336.72 | 1,821,576 |
| 2023-02-02 | 31,658.00 | 31,658.00 | 30,677.00 | 31,047.00 | 28,591.82 | 1,718,207 |
| 2023-02-01 | 31,512.00 | 31,835.00 | 31,447.00 | 31,558.00 | 29,062.41 | 1,491,064 |
| 2023-01-31 | 31,501.00 | 31,794.00 | 31,084.00 | 31,328.00 | 28,850.59 | 2,046,548 |
| 2023-01-30 | 31,600.00 | 32,005.00 | 31,502.00 | 31,849.00 | 29,330.39 | 2,468,797 |
| 2023-01-27 | 31,693.00 | 32,381.00 | 31,636.00 | 32,053.00 | 29,518.26 | 1,906,640 |
| 2023-01-26 | 31,875.00 | 32,200.00 | 31,500.00 | 31,867.00 | 29,346.97 | 2,169,583 |
| 2023-01-25 | 31,700.00 | 32,100.00 | 31,083.50 | 31,713.00 | 29,205.15 | 1,989,613 |
| 2023-01-24 | 30,150.00 | 32,283.00 | 29,710.00 | 31,686.00 | 29,180.28 | 4,644,713 |
| 2023-01-23 | 29,700.00 | 30,686.00 | 29,503.00 | 30,254.00 | 27,861.53 | 1,781,377 |
| 2023-01-20 | 29,456.00 | 29,940.00 | 29,153.00 | 29,464.00 | 27,134.00 | 1,585,266 |
| 2023-01-19 | 29,299.00 | 29,798.00 | 28,718.00 | 29,456.00 | 27,126.63 | 2,195,017 |
| 2023-01-18 | 29,000.00 | 29,515.00 | 28,999.00 | 29,495.00 | 27,162.55 | 2,097,590 |
| 2023-01-17 | 28,827.00 | 28,999.00 | 28,439.00 | 28,840.00 | 26,559.34 | 2,072,000 |
| 2023-01-16 | 28,620.00 | 29,197.00 | 28,620.00 | 28,935.00 | 26,646.83 | 1,459,605 |
| 2023-01-13 | 28,800.00 | 29,090.00 | 28,365.00 | 28,773.00 | 26,497.64 | 1,845,708 |
| 2023-01-12 | 27,980.00 | 28,900.00 | 27,900.00 | 28,325.00 | 26,085.07 | 2,202,616 |
| 2023-01-11 | 27,925.00 | 28,199.00 | 27,547.00 | 27,825.00 | 25,624.61 | 1,937,411 |
| 2023-01-10 | 27,740.00 | 28,280.00 | 27,350.00 | 28,003.00 | 25,788.53 | 2,507,265 |
| 2023-01-09 | 27,030.00 | 27,945.00 | 27,030.00 | 27,793.00 | 25,595.14 | 2,486,565 |
| 2023-01-06 | 26,520.00 | 27,271.00 | 26,226.00 | 26,995.00 | 24,860.25 | 2,250,045 |
| 2023-01-05 | 26,020.00 | 27,206.00 | 26,020.00 | 26,768.00 | 24,651.20 | 2,424,110 |
| 2023-01-04 | 26,889.00 | 27,009.00 | 25,644.00 | 25,861.00 | 23,815.92 | 2,147,230 |
| 2023-01-03 | 26,871.00 | 27,274.00 | 26,743.00 | 27,000.00 | 24,864.85 | 948,572 |
| 2022-12-30 | 26,974.00 | 27,358.00 | 26,731.00 | 26,943.00 | 24,812.36 | 306,657 |
| 2022-12-29 | 27,177.00 | 27,269.00 | 26,672.00 | 26,974.00 | 24,840.91 | 807,369 |
| 2022-12-28 | 27,350.00 | 27,577.00 | 27,309.00 | 27,447.00 | 25,276.50 | 1,085,730 |
| 2022-12-23 | 27,300.00 | 27,578.00 | 27,073.00 | 27,400.00 | 25,233.22 | 592,963 |
| 2022-12-22 | 27,300.00 | 27,700.00 | 27,066.00 | 27,066.00 | 24,925.63 | 1,629,489 |
| 2022-12-21 | 26,507.00 | 27,594.00 | 26,507.00 | 27,498.00 | 25,323.47 | 1,539,438 |
| 2022-12-20 | 26,494.00 | 26,812.00 | 26,222.00 | 26,812.00 | 24,691.72 | 1,546,938 |
| 2022-12-19 | 26,400.00 | 26,929.00 | 26,201.00 | 26,867.00 | 24,742.37 | 1,160,771 |
| 2022-12-15 | 26,900.00 | 26,949.00 | 26,270.00 | 26,630.00 | 24,524.11 | 7,273,796 |
| 2022-12-14 | 26,605.00 | 27,285.00 | 26,256.00 | 26,949.00 | 24,817.88 | 2,296,095 |
| 2022-12-13 | 27,327.00 | 27,369.00 | 26,850.00 | 27,101.00 | 24,957.86 | 2,013,880 |
| 2022-12-12 | 27,130.00 | 27,328.00 | 26,657.00 | 26,923.00 | 24,793.94 | 2,444,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-13 | 200.0000 ZAC |
| 2023-09-13 | 1,000.0000 ZAC |
| 2023-03-08 | 700.0000 ZAC |
| 2022-09-07 | 1,470.0000 ZAC |
| 2019-03-13 | 590.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.