Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 27,130.00 | 27,328.00 | 26,657.00 | 26,923.00 | 24,793.94 | 2,444,537 |
| 2022-12-09 | 27,030.00 | 27,480.00 | 26,895.00 | 27,101.00 | 24,957.86 | 1,795,061 |
| 2022-12-08 | 27,000.00 | 27,312.00 | 26,794.00 | 27,156.00 | 25,008.51 | 2,550,877 |
| 2022-12-07 | 27,599.00 | 27,599.00 | 26,626.00 | 26,984.00 | 24,850.12 | 2,646,064 |
| 2022-12-06 | 27,949.00 | 28,139.00 | 27,255.00 | 27,800.00 | 25,601.59 | 2,089,027 |
| 2022-12-05 | 28,499.00 | 28,672.00 | 28,200.00 | 28,200.00 | 25,969.96 | 2,049,476 |
| 2022-12-02 | 28,400.00 | 28,463.00 | 27,612.00 | 28,254.00 | 26,019.69 | 3,134,044 |
| 2022-12-01 | 30,080.00 | 30,080.00 | 27,534.00 | 28,553.00 | 26,295.04 | 5,472,916 |
| 2022-11-30 | 28,984.00 | 29,918.00 | 28,931.00 | 29,918.00 | 27,552.10 | 3,787,327 |
| 2022-11-29 | 29,361.00 | 29,575.00 | 28,984.00 | 29,273.00 | 26,958.10 | 1,487,669 |
| 2022-11-28 | 29,000.00 | 29,350.00 | 28,794.00 | 29,242.00 | 26,929.55 | 1,499,372 |
| 2022-11-25 | 29,600.00 | 30,001.00 | 29,010.00 | 29,726.00 | 27,375.28 | 1,402,520 |
| 2022-11-24 | 30,350.00 | 30,867.00 | 29,500.00 | 29,500.00 | 27,167.15 | 1,734,692 |
| 2022-11-23 | 30,210.00 | 31,282.00 | 30,150.00 | 30,794.00 | 28,358.82 | 2,238,523 |
| 2022-11-22 | 29,501.00 | 30,324.00 | 29,440.00 | 30,147.00 | 27,762.99 | 1,612,613 |
| 2022-11-21 | 29,552.00 | 29,997.00 | 29,151.00 | 29,172.00 | 26,865.09 | 1,588,616 |
| 2022-11-18 | 30,130.00 | 31,100.00 | 29,700.00 | 29,718.00 | 27,367.91 | 1,507,348 |
| 2022-11-17 | 29,960.00 | 30,196.00 | 29,457.00 | 30,130.00 | 27,747.33 | 2,017,167 |
| 2022-11-16 | 30,205.00 | 30,715.00 | 29,950.00 | 29,957.00 | 27,588.01 | 1,773,127 |
| 2022-11-15 | 30,500.00 | 30,697.00 | 29,901.00 | 30,384.00 | 27,981.25 | 1,862,994 |
| 2022-11-14 | 31,000.00 | 31,300.00 | 30,318.00 | 30,318.00 | 27,920.46 | 1,390,492 |
| 2022-11-11 | 30,695.00 | 32,296.00 | 30,155.00 | 30,599.00 | 28,179.24 | 3,064,931 |
| 2022-11-10 | 30,200.00 | 30,500.00 | 29,212.00 | 30,024.00 | 27,649.71 | 2,511,650 |
| 2022-11-09 | 30,500.00 | 31,174.00 | 30,260.00 | 30,425.00 | 28,019.00 | 1,979,049 |
| 2022-11-08 | 30,800.00 | 30,800.00 | 29,966.00 | 30,715.00 | 28,286.07 | 1,452,457 |
| 2022-11-07 | 30,825.00 | 31,107.00 | 30,051.00 | 30,875.00 | 28,433.42 | 3,828,069 |
| 2022-11-04 | 28,551.00 | 30,892.00 | 28,550.00 | 30,892.00 | 28,449.07 | 4,739,961 |
| 2022-11-03 | 28,590.00 | 28,905.00 | 28,020.00 | 28,276.00 | 26,039.95 | 4,737,502 |
| 2022-11-02 | 28,800.00 | 29,174.00 | 28,400.00 | 28,700.00 | 26,430.42 | 6,340,370 |
| 2022-11-01 | 29,300.00 | 29,426.00 | 28,010.00 | 28,500.00 | 26,246.23 | 23,865,000 |
| 2022-10-31 | 31,500.00 | 31,965.00 | 30,571.00 | 30,904.00 | 28,460.12 | 1,902,481 |
| 2022-10-28 | 31,743.00 | 32,294.00 | 31,303.00 | 31,621.00 | 29,120.42 | 2,743,585 |
| 2022-10-27 | 31,198.00 | 31,993.00 | 30,804.00 | 31,744.00 | 29,233.70 | 1,532,842 |
| 2022-10-26 | 30,400.00 | 31,329.00 | 30,400.00 | 31,329.00 | 28,851.52 | 1,131,740 |
| 2022-10-25 | 29,725.00 | 30,820.50 | 29,625.00 | 30,462.00 | 28,053.08 | 1,420,449 |
| 2022-10-24 | 29,201.00 | 29,880.00 | 29,150.00 | 29,880.00 | 27,517.10 | 1,154,857 |
| 2022-10-21 | 28,829.00 | 29,440.00 | 28,200.00 | 29,129.00 | 26,825.49 | 2,168,635 |
| 2022-10-20 | 31,006.00 | 31,325.00 | 27,911.00 | 28,953.00 | 26,663.41 | 7,294,394 |
| 2022-10-19 | 31,137.00 | 31,650.00 | 30,765.00 | 31,499.00 | 29,008.07 | 1,373,615 |
| 2022-10-18 | 31,597.00 | 31,960.00 | 30,972.00 | 31,223.00 | 28,753.90 | 842,184 |
| 2022-10-17 | 30,801.00 | 31,681.00 | 30,525.00 | 31,646.00 | 29,143.45 | 1,146,880 |
| 2022-10-14 | 32,001.00 | 32,480.00 | 30,611.00 | 30,734.00 | 28,303.57 | 1,225,173 |
| 2022-10-13 | 30,897.00 | 31,800.00 | 30,528.00 | 31,657.00 | 29,153.58 | 1,270,595 |
| 2022-10-12 | 30,674.00 | 31,399.00 | 30,587.00 | 30,869.00 | 28,427.89 | 1,399,007 |
| 2022-10-11 | 31,070.00 | 31,110.00 | 30,396.00 | 30,700.00 | 28,272.26 | 1,973,762 |
| 2022-10-10 | 31,800.00 | 31,806.00 | 31,024.00 | 31,024.00 | 28,570.63 | 1,314,696 |
| 2022-10-07 | 30,650.00 | 32,068.00 | 30,511.00 | 31,852.00 | 29,333.16 | 2,400,323 |
| 2022-10-06 | 30,715.00 | 31,444.00 | 30,603.00 | 30,797.00 | 28,361.59 | 2,010,794 |
| 2022-10-05 | 31,040.00 | 31,050.00 | 30,001.00 | 30,685.00 | 28,258.44 | 1,937,568 |
| 2022-10-04 | 30,025.00 | 31,153.00 | 30,025.00 | 31,153.00 | 28,689.43 | 3,017,372 |
| 2022-10-03 | 28,720.00 | 29,849.00 | 28,565.00 | 29,819.00 | 27,460.93 | 1,786,737 |
| 2022-09-30 | 29,000.00 | 29,208.00 | 28,131.00 | 28,574.00 | 26,314.38 | 2,624,725 |
| 2022-09-29 | 29,051.00 | 29,257.00 | 28,212.00 | 28,580.00 | 26,319.91 | 2,124,502 |
| 2022-09-28 | 29,024.00 | 29,354.00 | 28,319.00 | 29,045.00 | 26,748.13 | 3,576,829 |
| 2022-09-27 | 29,386.00 | 29,875.00 | 28,776.00 | 29,500.00 | 27,167.15 | 2,767,738 |
| 2022-09-26 | 28,631.00 | 29,700.00 | 28,561.00 | 29,362.00 | 27,040.06 | 2,368,634 |
| 2022-09-23 | 31,100.00 | 31,376.00 | 29,282.00 | 29,282.00 | 26,966.39 | 2,040,058 |
| 2022-09-22 | 31,398.00 | 31,948.00 | 30,928.50 | 31,420.00 | 28,935.32 | 2,877,982 |
| 2022-09-21 | 31,499.00 | 32,481.00 | 31,014.00 | 31,785.00 | 29,271.46 | 3,288,112 |
| 2022-09-20 | 31,748.00 | 31,954.00 | 30,877.00 | 30,950.00 | 28,502.49 | 1,841,308 |
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.