Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 30,852.00 | 31,267.00 | 30,394.00 | 31,249.00 | 28,777.84 | 1,158,173 |
| 2022-09-16 | 31,900.00 | 31,900.00 | 30,851.00 | 31,104.00 | 28,644.31 | 5,202,542 |
| 2022-09-15 | 31,800.00 | 32,673.00 | 31,521.00 | 31,866.00 | 29,346.05 | 5,260,021 |
| 2022-09-14 | 31,500.00 | 31,916.00 | 31,201.00 | 31,672.00 | 29,167.39 | 2,791,387 |
| 2022-09-13 | 32,878.00 | 33,000.00 | 31,466.00 | 31,466.00 | 28,977.68 | 1,827,720 |
| 2022-09-12 | 32,450.00 | 32,954.00 | 32,308.00 | 32,753.00 | 30,162.91 | 1,754,294 |
| 2022-09-09 | 31,625.00 | 32,700.00 | 31,625.00 | 32,221.00 | 29,672.98 | 1,784,656 |
| 2022-09-08 | 31,420.00 | 31,890.00 | 31,089.00 | 31,530.00 | 29,036.62 | 1,950,943 |
| 2022-09-07 | 32,195.00 | 32,195.00 | 30,709.00 | 31,292.00 | 28,817.44 | 1,629,730 |
| 2022-09-06 | 34,001.00 | 34,244.00 | 33,285.00 | 33,494.00 | 29,491.56 | 1,232,406 |
| 2022-09-05 | 34,000.00 | 34,299.00 | 33,494.00 | 33,812.00 | 29,771.55 | 1,256,084 |
| 2022-09-02 | 32,760.00 | 34,097.00 | 32,642.00 | 33,747.00 | 29,714.32 | 1,833,427 |
| 2022-09-01 | 33,005.00 | 33,125.00 | 32,249.00 | 32,578.00 | 28,685.01 | 3,131,823 |
| 2022-08-31 | 34,710.00 | 34,876.00 | 32,655.00 | 33,183.00 | 29,217.72 | 3,286,173 |
| 2022-08-30 | 36,420.00 | 36,420.00 | 34,753.00 | 34,975.00 | 30,795.58 | 1,851,488 |
| 2022-08-29 | 34,540.00 | 36,424.00 | 34,540.00 | 36,424.00 | 32,071.43 | 1,804,399 |
| 2022-08-26 | 35,620.00 | 35,733.00 | 34,753.00 | 34,802.00 | 30,643.25 | 1,313,187 |
| 2022-08-25 | 35,150.00 | 35,610.00 | 34,884.00 | 35,564.00 | 31,314.20 | 1,219,762 |
| 2022-08-24 | 34,000.00 | 35,393.00 | 33,875.00 | 34,984.00 | 30,803.50 | 2,728,593 |
| 2022-08-23 | 34,150.00 | 34,742.00 | 32,803.00 | 33,826.00 | 29,783.88 | 2,647,830 |
| 2022-08-22 | 33,097.00 | 33,501.00 | 32,800.00 | 33,196.00 | 29,229.17 | 1,717,558 |
| 2022-08-19 | 34,000.00 | 34,091.00 | 32,901.00 | 33,136.00 | 29,176.34 | 1,846,031 |
| 2022-08-18 | 34,001.00 | 34,589.00 | 33,794.00 | 34,083.00 | 30,010.17 | 2,040,333 |
| 2022-08-17 | 36,090.00 | 36,174.00 | 33,407.00 | 34,000.00 | 29,937.09 | 3,171,567 |
| 2022-08-16 | 35,600.00 | 36,999.00 | 35,600.00 | 36,210.00 | 31,883.00 | 1,567,618 |
| 2022-08-15 | 36,200.00 | 36,450.00 | 35,450.00 | 35,701.00 | 31,434.82 | 1,407,338 |
| 2022-08-12 | 35,140.00 | 36,492.00 | 35,140.00 | 35,836.00 | 31,553.69 | 1,251,585 |
| 2022-08-11 | 35,026.00 | 35,598.00 | 34,551.00 | 35,555.00 | 31,306.27 | 1,883,826 |
| 2022-08-10 | 34,299.00 | 35,358.00 | 34,248.00 | 34,826.00 | 30,664.38 | 2,396,299 |
| 2022-08-08 | 33,950.00 | 34,590.00 | 33,648.00 | 34,299.00 | 30,200.36 | 2,443,997 |
| 2022-08-05 | 33,901.00 | 34,300.00 | 32,942.00 | 34,267.00 | 30,172.18 | 2,218,381 |
| 2022-08-04 | 34,400.00 | 34,966.00 | 33,507.00 | 33,861.00 | 29,814.70 | 2,499,769 |
| 2022-08-03 | 33,500.00 | 34,300.00 | 33,145.00 | 33,600.00 | 29,584.89 | 3,453,928 |
| 2022-08-02 | 34,390.00 | 34,390.00 | 32,840.00 | 33,238.00 | 29,266.15 | 2,508,248 |
| 2022-08-01 | 34,800.00 | 35,588.00 | 33,849.00 | 34,035.00 | 29,967.91 | 1,711,752 |
| 2022-07-29 | 35,200.00 | 35,522.00 | 34,565.00 | 34,965.00 | 30,786.77 | 2,681,640 |
| 2022-07-28 | 35,500.00 | 36,450.00 | 34,788.00 | 34,946.00 | 30,770.04 | 2,357,969 |
| 2022-07-27 | 34,790.00 | 35,598.00 | 34,765.00 | 35,186.00 | 30,981.37 | 1,916,511 |
| 2022-07-26 | 35,386.00 | 35,634.00 | 34,249.00 | 34,826.00 | 30,664.38 | 807,229 |
| 2022-07-25 | 34,399.00 | 35,237.00 | 33,871.00 | 34,860.00 | 30,694.32 | 1,042,672 |
| 2022-07-22 | 35,185.00 | 35,780.00 | 34,569.00 | 34,665.00 | 30,522.62 | 681,202 |
| 2022-07-21 | 34,830.00 | 35,000.00 | 33,800.00 | 34,743.00 | 30,591.30 | 979,786 |
| 2022-07-20 | 34,605.00 | 35,499.00 | 34,354.00 | 34,831.00 | 30,668.79 | 941,546 |
| 2022-07-19 | 34,239.00 | 35,157.00 | 34,101.00 | 34,697.00 | 30,550.80 | 1,157,503 |
| 2022-07-18 | 33,500.00 | 34,857.00 | 33,409.00 | 34,527.00 | 30,401.11 | 2,289,933 |
| 2022-07-15 | 32,819.00 | 33,799.00 | 32,217.00 | 33,359.00 | 29,372.69 | 2,344,346 |
| 2022-07-14 | 34,990.00 | 35,159.00 | 32,200.00 | 32,355.00 | 28,488.66 | 2,949,732 |
| 2022-07-13 | 36,200.00 | 36,466.00 | 34,278.00 | 34,759.00 | 30,605.39 | 2,468,762 |
| 2022-07-12 | 36,355.00 | 37,084.00 | 36,045.00 | 36,500.00 | 32,138.35 | 1,174,331 |
| 2022-07-11 | 37,499.00 | 37,539.00 | 36,587.00 | 36,780.00 | 32,384.89 | 861,663 |
| 2022-07-08 | 37,375.00 | 37,549.00 | 36,328.00 | 37,527.00 | 33,042.62 | 1,841,053 |
| 2022-07-07 | 34,660.00 | 37,668.00 | 34,503.00 | 37,668.00 | 33,166.77 | 2,167,409 |
| 2022-07-06 | 35,459.00 | 35,652.00 | 33,774.00 | 34,053.00 | 29,983.76 | 1,689,402 |
| 2022-07-05 | 37,139.00 | 37,225.00 | 34,684.00 | 34,684.00 | 30,539.35 | 2,128,480 |
| 2022-07-04 | 35,255.00 | 37,455.00 | 35,255.00 | 37,300.00 | 32,842.75 | 1,358,355 |
| 2022-07-01 | 37,223.00 | 37,223.00 | 34,935.00 | 34,935.00 | 30,760.36 | 1,710,648 |
| 2022-06-30 | 37,800.00 | 38,298.00 | 37,152.00 | 37,168.00 | 32,726.52 | 2,036,825 |
| 2022-06-29 | 36,741.00 | 38,800.00 | 36,650.00 | 38,134.00 | 33,577.09 | 1,900,959 |
| 2022-06-28 | 37,976.00 | 38,418.00 | 36,852.00 | 37,028.00 | 32,603.25 | 1,772,436 |
| 2022-06-27 | 37,047.00 | 38,578.00 | 36,220.00 | 36,967.00 | 32,549.54 | 1,646,908 |
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.