Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 26,405.00 | 26,729.00 | 25,717.00 | 26,131.00 | 23,008.41 | 951,513 |
| 2021-12-29 | 26,520.00 | 26,851.00 | 26,218.00 | 26,692.00 | 23,502.38 | 1,015,278 |
| 2021-12-28 | 25,720.00 | 26,676.00 | 25,633.00 | 26,600.00 | 23,421.37 | 1,005,604 |
| 2021-12-24 | 25,220.00 | 25,543.00 | 25,220.00 | 25,278.00 | 22,257.35 | 95,077 |
| 2021-12-23 | 25,669.00 | 25,720.00 | 25,250.00 | 25,250.00 | 22,232.69 | 689,031 |
| 2021-12-22 | 25,400.00 | 25,598.00 | 25,140.00 | 25,434.00 | 22,394.70 | 472,406 |
| 2021-12-21 | 24,885.00 | 25,452.00 | 24,591.00 | 25,204.00 | 22,192.19 | 1,122,578 |
| 2021-12-20 | 25,162.00 | 25,178.00 | 24,210.00 | 24,328.00 | 21,420.87 | 1,739,405 |
| 2021-12-17 | 25,399.00 | 25,900.00 | 25,142.00 | 25,370.00 | 22,338.35 | 4,243,260 |
| 2021-12-15 | 25,975.00 | 25,975.00 | 24,954.00 | 24,988.00 | 22,002.00 | 6,229,064 |
| 2021-12-14 | 27,350.00 | 27,497.00 | 25,400.00 | 26,015.00 | 22,906.28 | 4,039,653 |
| 2021-12-13 | 28,501.00 | 28,800.00 | 27,529.00 | 27,677.00 | 24,369.67 | 1,518,973 |
| 2021-12-10 | 28,100.00 | 28,725.00 | 28,100.00 | 28,280.00 | 24,900.61 | 1,421,012 |
| 2021-12-09 | 29,000.00 | 29,552.00 | 28,258.00 | 28,363.00 | 24,973.70 | 1,328,006 |
| 2021-12-08 | 29,395.00 | 29,760.00 | 28,921.00 | 29,107.00 | 25,628.79 | 1,028,197 |
| 2021-12-07 | 28,705.00 | 29,974.00 | 28,660.00 | 29,800.00 | 26,238.98 | 2,396,126 |
| 2021-12-06 | 28,150.00 | 28,731.00 | 28,150.00 | 28,524.00 | 25,115.46 | 1,093,369 |
| 2021-12-03 | 28,130.00 | 28,999.00 | 28,100.00 | 28,324.00 | 24,939.36 | 1,997,497 |
| 2021-12-02 | 26,748.00 | 28,811.00 | 26,743.00 | 28,007.00 | 24,660.24 | 3,109,263 |
| 2021-12-01 | 26,260.00 | 27,656.00 | 26,100.00 | 27,548.00 | 24,256.09 | 2,885,902 |
| 2021-11-30 | 25,644.00 | 26,869.00 | 25,271.00 | 26,535.00 | 23,364.14 | 3,793,770 |
| 2021-11-29 | 25,400.00 | 26,454.00 | 25,303.00 | 25,878.00 | 22,785.65 | 2,187,626 |
| 2021-11-26 | 26,000.00 | 26,222.00 | 24,522.00 | 24,768.00 | 21,808.29 | 4,209,370 |
| 2021-11-25 | 26,351.00 | 26,923.00 | 26,351.00 | 26,715.00 | 23,522.63 | 770,842 |
| 2021-11-24 | 26,640.00 | 26,899.00 | 26,255.00 | 26,711.00 | 23,519.11 | 1,217,578 |
| 2021-11-23 | 24,867.00 | 26,592.00 | 24,646.00 | 26,592.00 | 23,414.33 | 2,811,669 |
| 2021-11-22 | 24,705.00 | 25,369.00 | 24,470.00 | 24,867.00 | 21,895.46 | 2,207,082 |
| 2021-11-19 | 25,500.00 | 25,877.00 | 24,448.00 | 24,701.00 | 21,749.30 | 1,889,928 |
| 2021-11-18 | 25,900.00 | 25,997.00 | 24,894.00 | 25,250.00 | 22,232.69 | 2,972,942 |
| 2021-11-17 | 25,875.00 | 26,645.00 | 25,875.00 | 26,028.00 | 22,917.72 | 1,763,223 |
| 2021-11-16 | 26,277.00 | 26,815.00 | 25,835.00 | 25,965.00 | 22,862.25 | 1,746,311 |
| 2021-11-15 | 25,700.00 | 26,389.00 | 25,685.00 | 26,120.00 | 22,998.73 | 1,514,501 |
| 2021-11-12 | 26,402.00 | 26,650.00 | 25,518.00 | 25,684.00 | 22,614.83 | 1,297,095 |
| 2021-11-11 | 26,000.00 | 26,565.00 | 26,000.00 | 26,402.00 | 23,247.03 | 1,132,789 |
| 2021-11-10 | 27,134.00 | 27,209.00 | 25,911.00 | 26,281.00 | 23,140.49 | 1,710,199 |
| 2021-11-09 | 27,200.00 | 27,585.00 | 26,858.00 | 27,041.00 | 23,809.67 | 1,726,554 |
| 2021-11-08 | 26,150.00 | 27,383.00 | 26,150.00 | 27,373.00 | 24,102.00 | 3,044,069 |
| 2021-11-05 | 26,370.00 | 26,488.00 | 25,750.00 | 26,150.00 | 23,025.14 | 1,807,702 |
| 2021-11-04 | 26,000.00 | 26,986.00 | 25,899.00 | 26,559.00 | 23,385.27 | 1,597,014 |
| 2021-11-03 | 25,600.00 | 26,275.00 | 25,531.00 | 26,169.00 | 23,041.87 | 1,141,116 |
| 2021-11-02 | 26,000.00 | 26,701.00 | 25,655.00 | 25,920.00 | 22,822.63 | 2,000,723 |
| 2021-10-29 | 25,500.00 | 25,973.00 | 25,216.00 | 25,661.00 | 22,594.58 | 2,274,526 |
| 2021-10-28 | 25,952.00 | 26,270.00 | 25,427.00 | 25,560.00 | 22,505.65 | 1,269,759 |
| 2021-10-27 | 26,300.00 | 26,513.00 | 25,918.00 | 26,120.00 | 22,998.73 | 1,408,740 |
| 2021-10-26 | 26,111.00 | 26,630.00 | 25,930.00 | 26,265.00 | 23,126.40 | 1,067,574 |
| 2021-10-25 | 26,551.00 | 27,189.00 | 26,200.00 | 26,240.00 | 23,104.39 | 1,313,591 |
| 2021-10-22 | 25,500.00 | 26,388.00 | 25,500.00 | 26,290.00 | 23,148.41 | 1,139,026 |
| 2021-10-21 | 27,384.00 | 27,384.00 | 25,424.00 | 25,549.00 | 22,495.96 | 2,152,968 |
| 2021-10-20 | 26,837.00 | 27,195.00 | 26,351.00 | 26,810.00 | 23,606.28 | 1,819,488 |
| 2021-10-19 | 27,950.00 | 27,999.00 | 26,728.00 | 26,800.00 | 23,597.47 | 1,048,569 |
| 2021-10-18 | 27,812.00 | 28,470.50 | 27,750.00 | 27,885.00 | 24,552.82 | 1,181,621 |
| 2021-10-15 | 27,146.00 | 28,542.00 | 27,106.00 | 27,533.00 | 24,242.88 | 1,966,826 |
| 2021-10-14 | 27,630.00 | 27,984.00 | 26,450.00 | 26,895.00 | 23,681.12 | 3,037,172 |
← NewerPage 21 of 21 · 1,253 trading days
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.