Sasol Ltd Bee historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	17,000.00	17,000.00	17,000.00	17,000.00	17,000.00	30
2023-03-09	17,000.00	17,000.00	17,000.00	17,000.00	17,000.00	0
2023-03-08	17,000.00	17,000.00	17,000.00	17,000.00	17,000.00	328
2023-03-07	25,000.00	25,000.00	25,000.00	25,000.00	24,300.00	0
2023-03-06	17,000.00	25,000.00	17,000.00	25,000.00	24,300.00	1,073
2023-03-03	17,000.00	17,200.00	17,000.00	17,200.00	16,718.40	1,063
2023-03-02	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	5
2023-03-01	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	621
2023-02-28	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	1,029
2023-02-27	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-24	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-23	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	38
2023-02-22	17,000.00	17,200.00	17,000.00	17,200.00	16,718.40	49
2023-02-21	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-20	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	9
2023-02-17	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-16	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	515
2023-02-15	17,000.00	17,250.00	17,000.00	17,250.00	16,767.00	671
2023-02-14	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-13	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-10	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-09	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	12
2023-02-08	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	22
2023-02-07	17,400.00	17,500.00	17,400.00	17,500.00	17,010.00	255
2023-02-06	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-03	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2023-02-02	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	12
2023-02-01	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	1,400
2023-01-31	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	35
2023-01-30	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	26
2023-01-27	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	64
2023-01-26	17,500.00	17,850.00	17,500.00	17,681.00	17,185.93	202
2023-01-25	17,700.00	17,700.00	17,700.00	17,700.00	17,204.40	0
2023-01-24	17,000.00	17,700.00	17,000.00	17,700.00	17,204.40	455
2023-01-23	16,310.00	17,000.00	16,310.00	17,000.00	16,524.00	232
2023-01-20	16,250.00	16,250.00	16,250.00	16,250.00	15,795.00	17
2023-01-19	16,250.00	16,250.00	16,250.00	16,250.00	15,795.00	210
2023-01-18	16,000.00	16,250.00	16,000.00	16,250.00	15,795.00	36
2023-01-17	16,250.00	16,250.00	16,250.00	16,250.00	15,795.00	713
2023-01-16	15,000.00	16,000.00	15,000.00	16,000.00	15,552.00	335
2023-01-13	17,700.00	17,700.00	17,700.00	17,700.00	17,204.40	0
2023-01-12	17,200.00	17,700.00	17,200.00	17,700.00	17,204.40	500
2023-01-11	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	0
2023-01-10	16,500.00	17,500.00	16,500.00	17,500.00	17,010.00	700
2023-01-09	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	12
2023-01-06	16,500.00	17,200.00	16,500.00	17,200.00	16,718.40	840
2023-01-05	16,500.00	16,500.00	16,500.00	16,500.00	16,038.00	65
2023-01-04	16,500.00	16,500.00	16,500.00	16,500.00	16,038.00	16
2023-01-03	16,500.00	16,500.00	16,500.00	16,500.00	16,038.00	1,018
2022-12-30	16,500.00	16,500.00	16,500.00	16,500.00	16,038.00	0
2022-12-29	16,500.00	16,500.00	16,500.00	16,500.00	16,038.00	0
2022-12-28	16,500.00	16,500.00	16,500.00	16,500.00	16,038.00	0
2022-12-23	16,500.00	16,500.00	16,500.00	16,500.00	16,038.00	0
2022-12-22	16,250.00	16,500.00	16,250.00	16,500.00	16,038.00	1,547
2022-12-21	16,000.00	16,250.00	16,000.00	16,250.00	15,795.00	137
2022-12-20	17,000.00	17,000.00	16,000.00	16,000.00	15,552.00	10
2022-12-19	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2022-12-15	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2022-12-14	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2022-12-13	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0

← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.