Sasol Ltd Bee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 15,400.00 | 16,400.00 | 15,400.00 | 16,400.00 | 14,674.15 | 96 |
| 2022-06-23 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 13,779.39 | 0 |
| 2022-06-22 | 15,200.00 | 15,400.00 | 15,200.00 | 15,400.00 | 13,779.39 | 53 |
| 2022-06-21 | 15,200.00 | 16,500.00 | 15,200.00 | 16,500.00 | 14,763.63 | 2,194 |
| 2022-06-20 | 15,001.00 | 15,400.00 | 15,001.00 | 15,400.00 | 13,779.39 | 1,028 |
| 2022-06-17 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,422.38 | 6 |
| 2022-06-15 | 16,000.00 | 16,100.00 | 16,000.00 | 16,000.00 | 14,316.25 | 1,064 |
| 2022-06-14 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,316.25 | 0 |
| 2022-06-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,316.25 | 303 |
| 2022-06-10 | 16,000.00 | 16,150.00 | 16,000.00 | 16,150.00 | 14,450.46 | 389 |
| 2022-06-09 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,316.25 | 0 |
| 2022-06-08 | 15,100.00 | 16,000.00 | 15,100.00 | 16,000.00 | 14,316.25 | 1,998 |
| 2022-06-07 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 13,466.22 | 12 |
| 2022-06-06 | 15,050.00 | 15,610.00 | 15,000.00 | 15,610.00 | 13,967.29 | 399 |
| 2022-06-03 | 15,500.00 | 15,540.00 | 15,500.00 | 15,540.00 | 13,904.65 | 252 |
| 2022-06-02 | 15,050.00 | 15,500.00 | 15,050.00 | 15,500.00 | 13,868.86 | 337 |
| 2022-06-01 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 82 |
| 2022-05-31 | 14,999.00 | 15,000.00 | 14,500.00 | 14,500.00 | 12,974.10 | 163 |
| 2022-05-30 | 14,500.00 | 14,999.00 | 14,500.00 | 14,999.00 | 13,420.59 | 135 |
| 2022-05-27 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 13,197.79 | 364 |
| 2022-05-26 | 14,050.00 | 14,500.00 | 14,050.00 | 14,500.00 | 12,974.10 | 1,496 |
| 2022-05-25 | 14,050.00 | 14,500.00 | 14,050.00 | 14,500.00 | 12,974.10 | 467 |
| 2022-05-24 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 12,974.10 | 155 |
| 2022-05-23 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 12,571.45 | 7 |
| 2022-05-20 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,422.38 | 0 |
| 2022-05-19 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,422.38 | 0 |
| 2022-05-18 | 15,000.00 | 15,001.00 | 15,000.00 | 15,001.00 | 13,422.38 | 3,524 |
| 2022-05-17 | 14,000.00 | 15,699.00 | 14,000.00 | 15,699.00 | 14,046.92 | 391 |
| 2022-05-16 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 0 |
| 2022-05-13 | 14,300.00 | 15,000.00 | 14,300.00 | 15,000.00 | 13,421.48 | 175 |
| 2022-05-12 | 14,350.00 | 14,350.00 | 14,300.00 | 14,300.00 | 12,795.15 | 29 |
| 2022-05-11 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,795.15 | 11 |
| 2022-05-10 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,795.15 | 18 |
| 2022-05-09 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,795.15 | 19 |
| 2022-05-06 | 14,300.00 | 15,650.00 | 14,300.00 | 15,650.00 | 14,003.08 | 517 |
| 2022-05-05 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,795.15 | 21 |
| 2022-05-04 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,795.15 | 0 |
| 2022-05-03 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 12,795.15 | 51 |
| 2022-04-29 | 14,300.00 | 15,000.00 | 14,300.00 | 15,000.00 | 13,421.48 | 145 |
| 2022-04-28 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 12,616.19 | 9,887 |
| 2022-04-26 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,526.72 | 30 |
| 2022-04-25 | 12,000.00 | 14,000.00 | 12,000.00 | 14,000.00 | 12,526.72 | 251 |
| 2022-04-22 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,737.18 | 35 |
| 2022-04-21 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,868.86 | 0 |
| 2022-04-20 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,868.86 | 29 |
| 2022-04-19 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 0 |
| 2022-04-14 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 0 |
| 2022-04-13 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 0 |
| 2022-04-12 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 0 |
| 2022-04-11 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 16 |
| 2022-04-08 | 16,000.00 | 16,000.00 | 15,650.00 | 16,000.00 | 14,316.25 | 218 |
| 2022-04-07 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,316.25 | 113 |
| 2022-04-06 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 149 |
| 2022-04-05 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 21 |
| 2022-04-04 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 13 |
| 2022-04-01 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 298 |
| 2022-03-31 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 18 |
| 2022-03-30 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 239 |
| 2022-03-29 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,003.08 | 4 |
| 2022-03-28 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 13,958.34 | 106 |
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.