Sasol Ltd Bee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	35
2022-12-09	17,000.00	17,000.00	17,000.00	17,000.00	16,524.00	0
2022-12-08	17,200.00	17,200.00	17,000.00	17,000.00	16,524.00	350
2022-12-07	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	0
2022-12-06	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	72
2022-12-05	17,150.00	17,200.00	17,150.00	17,200.00	16,718.40	156
2022-12-02	17,000.00	17,150.00	17,000.00	17,150.00	16,669.80	58
2022-12-01	17,150.00	17,150.00	17,000.00	17,000.00	16,524.00	18
2022-11-30	17,150.00	17,200.00	17,000.00	17,000.00	16,524.00	181
2022-11-29	17,200.00	17,200.00	17,150.00	17,150.00	16,669.80	17
2022-11-28	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	5
2022-11-25	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	91
2022-11-24	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	1,030
2022-11-23	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	0
2022-11-22	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	17
2022-11-21	17,700.00	17,700.00	17,700.00	17,700.00	17,204.40	0
2022-11-18	17,150.00	17,700.00	17,150.00	17,700.00	17,204.40	575
2022-11-17	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	0
2022-11-16	17,150.00	17,150.00	17,150.00	17,150.00	16,669.80	5
2022-11-15	17,150.00	17,250.00	17,150.00	17,250.00	16,767.00	103
2022-11-14	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	0
2022-11-11	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	22
2022-11-10	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	0
2022-11-09	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	0
2022-11-08	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	76
2022-11-07	17,210.00	17,210.00	17,210.00	17,210.00	16,728.12	6
2022-11-04	17,210.00	17,210.00	17,210.00	17,210.00	16,728.12	22
2022-11-03	17,210.00	17,210.00	17,210.00	17,210.00	16,728.12	14
2022-11-02	17,200.00	17,210.00	17,200.00	17,210.00	16,728.12	9
2022-11-01	17,250.00	17,250.00	17,250.00	17,250.00	16,767.00	0
2022-10-31	17,250.00	17,250.00	17,250.00	17,250.00	16,767.00	21
2022-10-28	17,250.00	17,250.00	17,250.00	17,250.00	16,767.00	40
2022-10-27	17,250.00	17,400.00	17,250.00	17,400.00	16,912.80	106
2022-10-26	17,250.00	17,250.00	17,250.00	17,250.00	16,767.00	13
2022-10-25	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	158
2022-10-24	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	22
2022-10-21	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	0
2022-10-20	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	573
2022-10-19	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	93
2022-10-18	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	6
2022-10-17	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	85
2022-10-14	17,500.00	18,000.00	17,500.00	18,000.00	17,496.00	158
2022-10-13	17,500.00	18,000.00	17,500.00	18,000.00	17,496.00	25
2022-10-12	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	43
2022-10-11	17,800.00	18,000.00	17,800.00	18,000.00	17,496.00	219
2022-10-10	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	90
2022-10-07	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	180
2022-10-06	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	41
2022-10-05	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	21
2022-10-04	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	9
2022-10-03	17,450.00	17,500.00	17,450.00	17,500.00	17,010.00	45
2022-09-30	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	0
2022-09-29	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	11
2022-09-28	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	209
2022-09-27	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	35
2022-09-26	18,500.00	18,500.00	18,500.00	18,500.00	17,982.00	0
2022-09-23	18,500.00	18,500.00	18,500.00	18,500.00	17,982.00	0
2022-09-22	17,500.00	18,500.00	17,500.00	18,500.00	17,982.00	540
2022-09-21	17,500.00	17,500.00	17,500.00	17,500.00	17,010.00	22
2022-09-20	17,200.00	17,200.00	17,200.00	17,200.00	16,718.40	0

← NewerPage 17 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.