Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 36,500.00 | 36,950.00 | 35,701.00 | 36,835.00 | 32,433.31 | 2,244,727 |
| 2022-06-23 | 37,000.00 | 37,368.00 | 35,851.00 | 36,612.00 | 32,236.96 | 2,412,531 |
| 2022-06-22 | 38,011.00 | 38,393.00 | 36,701.00 | 36,729.00 | 32,339.98 | 2,866,256 |
| 2022-06-21 | 39,055.00 | 39,949.00 | 38,941.00 | 39,762.00 | 35,010.55 | 1,721,082 |
| 2022-06-20 | 37,200.00 | 39,475.00 | 37,100.00 | 38,877.00 | 34,231.30 | 1,956,445 |
| 2022-06-17 | 39,300.00 | 39,780.00 | 37,125.00 | 37,370.00 | 32,904.38 | 6,471,479 |
| 2022-06-15 | 39,750.00 | 41,036.00 | 38,631.00 | 40,799.00 | 35,923.63 | 5,125,154 |
| 2022-06-14 | 40,410.00 | 40,639.00 | 39,550.00 | 40,332.00 | 35,512.43 | 2,701,332 |
| 2022-06-13 | 40,719.00 | 40,789.00 | 39,405.00 | 40,220.00 | 35,413.82 | 1,864,203 |
| 2022-06-10 | 41,979.00 | 42,091.00 | 40,842.00 | 41,167.00 | 36,247.65 | 1,841,959 |
| 2022-06-09 | 42,601.00 | 42,894.00 | 41,816.00 | 41,986.00 | 36,968.78 | 1,913,970 |
| 2022-06-08 | 42,790.00 | 43,340.00 | 42,516.00 | 42,565.00 | 37,478.59 | 2,203,750 |
| 2022-06-07 | 42,800.00 | 43,155.50 | 41,800.00 | 42,781.00 | 37,668.78 | 1,434,685 |
| 2022-06-06 | 42,080.00 | 43,860.00 | 41,766.00 | 43,042.00 | 37,898.59 | 3,276,889 |
| 2022-06-03 | 42,050.00 | 42,360.00 | 41,431.00 | 41,705.00 | 36,721.36 | 995,630 |
| 2022-06-02 | 40,299.00 | 42,363.00 | 40,201.00 | 42,363.00 | 37,300.73 | 2,118,615 |
| 2022-06-01 | 41,100.00 | 41,700.00 | 40,274.00 | 40,583.00 | 35,733.44 | 1,646,361 |
| 2022-05-31 | 41,700.00 | 42,099.00 | 41,114.00 | 41,511.00 | 36,550.54 | 6,344,746 |
| 2022-05-30 | 40,682.00 | 41,750.00 | 40,240.00 | 41,750.00 | 36,760.98 | 1,818,837 |
| 2022-05-27 | 40,250.00 | 41,185.00 | 40,001.00 | 40,394.00 | 35,567.02 | 1,934,865 |
| 2022-05-26 | 38,682.00 | 40,500.00 | 38,169.00 | 40,500.00 | 35,660.36 | 2,880,801 |
| 2022-05-25 | 39,100.00 | 39,287.00 | 38,006.00 | 38,459.00 | 33,863.25 | 3,230,473 |
| 2022-05-24 | 38,999.00 | 39,599.00 | 38,569.00 | 39,102.00 | 34,429.41 | 1,271,193 |
| 2022-05-23 | 39,407.00 | 39,932.00 | 38,722.00 | 39,055.00 | 34,388.03 | 1,432,950 |
| 2022-05-20 | 39,300.00 | 40,385.00 | 39,193.00 | 39,350.00 | 34,647.78 | 2,329,834 |
| 2022-05-19 | 38,850.00 | 39,085.00 | 38,300.00 | 38,604.00 | 33,990.92 | 1,458,786 |
| 2022-05-18 | 39,173.00 | 40,011.00 | 39,173.00 | 39,434.00 | 34,721.74 | 1,226,791 |
| 2022-05-17 | 39,875.00 | 40,200.00 | 39,257.00 | 39,586.00 | 34,855.58 | 2,423,980 |
| 2022-05-16 | 38,620.00 | 39,949.00 | 38,620.00 | 39,732.00 | 34,984.13 | 1,618,446 |
| 2022-05-13 | 37,710.00 | 39,695.00 | 37,398.00 | 39,550.00 | 34,823.88 | 2,053,581 |
| 2022-05-12 | 37,078.00 | 37,385.00 | 36,294.00 | 37,385.00 | 32,917.59 | 2,523,069 |
| 2022-05-11 | 36,602.00 | 38,115.00 | 35,902.00 | 38,064.00 | 33,515.45 | 2,288,138 |
| 2022-05-10 | 36,700.00 | 37,788.00 | 35,110.00 | 36,415.00 | 32,063.50 | 2,858,196 |
| 2022-05-09 | 37,967.00 | 38,145.00 | 36,892.00 | 36,916.00 | 32,504.63 | 1,170,797 |
| 2022-05-06 | 38,665.00 | 38,841.00 | 37,251.00 | 38,099.00 | 33,546.27 | 1,829,526 |
| 2022-05-05 | 39,650.00 | 40,000.00 | 38,680.00 | 39,087.00 | 34,416.21 | 3,278,246 |
| 2022-05-04 | 38,566.00 | 39,815.00 | 38,444.00 | 39,173.00 | 34,491.93 | 2,103,931 |
| 2022-05-03 | 38,040.00 | 38,793.00 | 37,821.00 | 38,589.00 | 33,977.72 | 1,747,996 |
| 2022-04-29 | 38,500.00 | 39,442.00 | 38,450.00 | 39,278.00 | 34,584.38 | 3,605,612 |
| 2022-04-28 | 36,700.00 | 38,442.00 | 36,394.00 | 38,401.00 | 33,812.18 | 1,762,351 |
| 2022-04-26 | 36,147.00 | 36,989.00 | 36,010.00 | 36,675.00 | 32,292.43 | 1,470,457 |
| 2022-04-25 | 37,302.00 | 37,366.00 | 35,823.00 | 35,823.00 | 31,542.25 | 3,600,135 |
| 2022-04-22 | 37,524.00 | 38,416.00 | 37,150.00 | 38,156.00 | 33,596.46 | 4,348,139 |
| 2022-04-21 | 37,432.00 | 38,700.00 | 36,989.00 | 38,526.00 | 33,922.24 | 2,909,033 |
| 2022-04-20 | 37,000.00 | 37,738.00 | 36,700.00 | 37,115.00 | 32,679.86 | 1,665,327 |
| 2022-04-19 | 37,200.00 | 38,349.00 | 36,531.00 | 37,056.00 | 32,627.91 | 2,136,807 |
| 2022-04-14 | 37,171.00 | 37,471.00 | 36,377.00 | 36,870.00 | 32,464.13 | 1,083,265 |
| 2022-04-13 | 36,928.00 | 37,849.00 | 36,425.00 | 37,000.00 | 32,578.60 | 1,835,799 |
| 2022-04-12 | 36,452.00 | 36,732.00 | 35,114.00 | 36,558.00 | 32,189.42 | 2,049,049 |
| 2022-04-11 | 37,080.00 | 37,328.00 | 35,905.00 | 36,272.00 | 31,937.59 | 3,583,604 |
| 2022-04-08 | 35,900.00 | 37,278.00 | 35,539.00 | 37,138.00 | 32,700.11 | 2,246,824 |
| 2022-04-07 | 35,680.00 | 36,200.00 | 34,812.00 | 35,979.00 | 31,679.60 | 1,528,226 |
| 2022-04-06 | 36,004.00 | 36,397.00 | 35,704.00 | 36,000.00 | 31,698.09 | 1,539,391 |
| 2022-04-05 | 35,950.00 | 36,493.00 | 35,289.00 | 36,000.00 | 31,698.09 | 1,162,491 |
| 2022-04-04 | 36,101.00 | 36,383.00 | 35,572.00 | 35,631.00 | 31,373.19 | 1,053,899 |
| 2022-04-01 | 34,950.00 | 36,108.00 | 34,700.00 | 35,981.00 | 31,681.37 | 1,627,591 |
| 2022-03-31 | 35,300.00 | 35,580.00 | 34,749.00 | 35,500.00 | 31,257.84 | 1,965,183 |
| 2022-03-30 | 35,000.00 | 36,251.00 | 34,671.00 | 36,251.00 | 31,919.10 | 1,567,546 |
| 2022-03-29 | 37,001.00 | 37,254.00 | 34,444.00 | 34,586.00 | 30,453.06 | 1,807,207 |
| 2022-03-28 | 36,380.00 | 37,423.00 | 36,209.00 | 36,993.00 | 32,572.43 | 1,157,282 |
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.