Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 37,400.00 | 37,847.00 | 36,605.00 | 36,620.00 | 32,244.01 | 2,548,634 |
| 2022-03-24 | 36,600.00 | 37,897.00 | 36,600.00 | 37,587.00 | 33,095.45 | 1,603,210 |
| 2022-03-23 | 36,000.00 | 36,494.00 | 35,473.00 | 36,399.00 | 32,049.42 | 1,309,977 |
| 2022-03-22 | 36,700.00 | 36,700.00 | 35,642.00 | 35,678.00 | 31,414.57 | 1,872,454 |
| 2022-03-18 | 35,260.00 | 36,193.00 | 35,260.00 | 35,478.00 | 31,238.47 | 5,871,440 |
| 2022-03-17 | 34,300.00 | 35,224.00 | 33,357.00 | 34,902.00 | 30,731.30 | 5,889,559 |
| 2022-03-16 | 33,550.00 | 34,679.00 | 33,210.00 | 33,520.00 | 29,514.45 | 2,476,942 |
| 2022-03-15 | 32,440.00 | 33,093.00 | 31,118.00 | 32,981.00 | 29,039.86 | 2,765,383 |
| 2022-03-14 | 34,622.00 | 35,201.00 | 33,055.00 | 33,650.00 | 29,628.91 | 2,145,052 |
| 2022-03-11 | 35,300.00 | 36,437.00 | 34,777.00 | 35,391.00 | 31,161.87 | 1,739,568 |
| 2022-03-10 | 34,100.00 | 35,469.00 | 33,260.00 | 35,300.00 | 31,081.74 | 2,977,457 |
| 2022-03-09 | 36,791.00 | 37,800.00 | 33,579.00 | 34,532.00 | 30,405.52 | 3,746,369 |
| 2022-03-08 | 36,550.00 | 36,893.00 | 34,590.00 | 36,210.00 | 31,883.00 | 5,515,084 |
| 2022-03-07 | 40,000.00 | 40,005.00 | 36,420.00 | 36,500.00 | 32,138.35 | 4,541,507 |
| 2022-03-04 | 37,850.00 | 38,328.00 | 36,156.00 | 36,916.00 | 32,504.63 | 3,893,966 |
| 2022-03-03 | 40,200.00 | 40,798.00 | 37,584.00 | 37,643.00 | 33,144.76 | 4,039,552 |
| 2022-03-02 | 38,000.00 | 40,000.00 | 37,269.00 | 39,693.00 | 34,949.79 | 4,980,184 |
| 2022-03-01 | 35,200.00 | 37,184.00 | 34,801.00 | 36,912.00 | 32,501.11 | 3,799,560 |
| 2022-02-28 | 34,845.00 | 35,200.00 | 34,003.00 | 35,059.00 | 30,869.54 | 5,260,612 |
| 2022-02-25 | 33,949.00 | 34,112.00 | 33,131.00 | 33,675.00 | 29,650.93 | 2,494,885 |
| 2022-02-24 | 34,000.00 | 35,340.00 | 33,504.00 | 34,280.00 | 30,183.63 | 3,961,293 |
| 2022-02-23 | 33,686.00 | 33,748.00 | 32,725.00 | 32,870.00 | 28,942.12 | 2,152,202 |
| 2022-02-22 | 32,507.00 | 33,773.00 | 32,000.00 | 33,604.00 | 29,588.41 | 2,849,938 |
| 2022-02-21 | 32,200.00 | 32,695.00 | 31,211.00 | 31,808.00 | 28,007.03 | 1,954,091 |
| 2022-02-18 | 33,159.00 | 33,244.00 | 32,501.00 | 32,926.00 | 28,991.43 | 1,846,710 |
| 2022-02-17 | 33,755.00 | 34,085.00 | 32,900.00 | 33,159.00 | 29,196.59 | 2,625,165 |
| 2022-02-16 | 32,650.00 | 33,936.00 | 32,472.00 | 33,881.00 | 29,832.31 | 3,056,116 |
| 2022-02-15 | 33,950.00 | 34,101.00 | 32,062.00 | 32,389.00 | 28,518.60 | 3,023,984 |
| 2022-02-14 | 33,500.00 | 34,925.00 | 33,434.00 | 33,931.00 | 29,876.33 | 2,608,788 |
| 2022-02-11 | 32,600.00 | 33,009.00 | 32,000.00 | 32,605.00 | 28,708.79 | 2,112,755 |
| 2022-02-10 | 33,165.00 | 33,729.00 | 32,819.00 | 33,089.00 | 29,134.95 | 2,139,182 |
| 2022-02-09 | 33,975.00 | 34,022.00 | 32,469.00 | 33,160.00 | 29,197.47 | 3,159,809 |
| 2022-02-08 | 34,250.00 | 34,688.00 | 33,651.00 | 34,210.00 | 30,121.99 | 2,613,274 |
| 2022-02-07 | 35,290.00 | 35,545.00 | 34,128.00 | 34,343.00 | 30,239.10 | 1,822,561 |
| 2022-02-04 | 34,700.00 | 35,250.00 | 34,451.00 | 35,028.00 | 30,842.25 | 2,370,449 |
| 2022-02-03 | 35,000.00 | 35,050.00 | 33,832.00 | 34,047.00 | 29,978.47 | 2,260,166 |
| 2022-02-02 | 36,000.00 | 36,325.00 | 35,051.00 | 35,051.00 | 30,862.50 | 2,948,603 |
| 2022-02-01 | 34,490.00 | 35,651.00 | 34,450.00 | 35,266.00 | 31,051.81 | 2,816,399 |
| 2022-01-31 | 34,087.00 | 35,140.00 | 33,684.00 | 34,492.00 | 30,370.30 | 2,876,516 |
| 2022-01-28 | 33,650.00 | 34,594.00 | 33,095.00 | 34,290.00 | 30,192.44 | 2,082,921 |
| 2022-01-27 | 32,200.00 | 34,085.00 | 31,732.00 | 33,800.00 | 29,760.99 | 3,253,554 |
| 2022-01-26 | 31,850.00 | 32,600.00 | 31,101.00 | 32,600.00 | 28,704.39 | 3,448,621 |
| 2022-01-25 | 29,901.00 | 31,181.00 | 29,681.00 | 30,400.00 | 26,767.28 | 2,932,527 |
| 2022-01-24 | 31,134.00 | 31,385.00 | 29,047.00 | 29,320.00 | 25,816.34 | 1,948,665 |
| 2022-01-21 | 30,621.00 | 31,171.00 | 30,590.00 | 31,134.00 | 27,413.57 | 1,339,885 |
| 2022-01-20 | 31,250.00 | 31,810.00 | 30,549.00 | 31,321.00 | 27,578.22 | 1,738,683 |
| 2022-01-19 | 31,160.00 | 32,758.00 | 31,014.00 | 31,581.00 | 27,807.15 | 3,716,586 |
| 2022-01-18 | 29,250.00 | 31,200.00 | 28,829.00 | 30,956.00 | 27,256.84 | 6,353,894 |
| 2022-01-17 | 28,783.00 | 29,200.00 | 28,529.00 | 29,025.00 | 25,556.59 | 1,208,295 |
| 2022-01-14 | 28,500.00 | 29,260.00 | 28,261.00 | 28,739.00 | 25,304.77 | 1,523,628 |
| 2022-01-13 | 28,585.00 | 28,984.00 | 28,203.00 | 28,783.00 | 25,343.51 | 1,197,432 |
| 2022-01-12 | 27,300.00 | 28,555.00 | 27,150.00 | 28,540.00 | 25,129.54 | 2,424,642 |
| 2022-01-11 | 27,020.00 | 27,420.00 | 26,653.00 | 26,700.00 | 23,509.42 | 1,443,581 |
| 2022-01-10 | 26,337.00 | 27,370.00 | 26,221.00 | 27,067.00 | 23,832.56 | 1,259,232 |
| 2022-01-07 | 26,150.00 | 26,680.00 | 26,085.00 | 26,151.00 | 23,026.02 | 866,820 |
| 2022-01-06 | 26,100.00 | 26,486.00 | 25,747.00 | 26,361.00 | 23,210.93 | 1,142,690 |
| 2022-01-05 | 26,125.00 | 26,631.00 | 26,125.00 | 26,382.00 | 23,229.42 | 584,043 |
| 2022-01-04 | 26,849.00 | 26,849.00 | 26,079.00 | 26,410.00 | 23,254.07 | 942,446 |
| 2022-01-03 | 26,050.00 | 26,953.00 | 26,050.00 | 26,574.00 | 23,398.48 | 811,015 |
| 2021-12-31 | 25,850.00 | 26,440.00 | 25,759.00 | 25,900.00 | 22,805.02 | 349,644 |
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.