Sasol Ltd Bee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 15,500.00 | 16,900.00 | 15,500.00 | 16,900.00 | 15,121.54 | 481 |
| 2022-03-24 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 133 |
| 2022-03-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 50 |
| 2022-03-22 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 22 |
| 2022-03-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 220 |
| 2022-03-17 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 5 |
| 2022-03-16 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 11 |
| 2022-03-15 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 9 |
| 2022-03-14 | 15,500.00 | 16,900.00 | 15,500.00 | 16,900.00 | 15,121.54 | 745 |
| 2022-03-11 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 13,421.48 | 282 |
| 2022-03-10 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,868.86 | 0 |
| 2022-03-09 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 13,868.86 | 326 |
| 2022-03-08 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,868.86 | 200 |
| 2022-03-07 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 13,868.86 | 2,300 |
| 2022-03-04 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,868.86 | 2,759 |
| 2022-03-03 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,316.25 | 59 |
| 2022-03-02 | 15,900.00 | 16,000.00 | 15,501.00 | 16,000.00 | 14,316.25 | 411 |
| 2022-03-01 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 6 |
| 2022-02-28 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 150 |
| 2022-02-25 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 0 |
| 2022-02-24 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,421.48 | 389 |
| 2022-02-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 5 |
| 2022-02-22 | 15,250.00 | 15,250.00 | 15,000.00 | 15,000.00 | 13,421.48 | 559 |
| 2022-02-21 | 16,000.00 | 16,000.00 | 15,200.00 | 15,200.00 | 13,600.43 | 44 |
| 2022-02-18 | 15,100.00 | 16,000.00 | 15,100.00 | 16,000.00 | 14,316.25 | 193 |
| 2022-02-17 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 13,510.96 | 6 |
| 2022-02-16 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 95 |
| 2022-02-15 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,121.54 | 0 |
| 2022-02-14 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,121.54 | 0 |
| 2022-02-11 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,121.54 | 34 |
| 2022-02-10 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,211.01 | 0 |
| 2022-02-09 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,211.01 | 11 |
| 2022-02-08 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,211.01 | 154 |
| 2022-02-07 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,211.01 | 79 |
| 2022-02-04 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 15,211.01 | 357 |
| 2022-02-03 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 14,942.58 | 429 |
| 2022-02-02 | 16,600.00 | 17,000.00 | 16,200.00 | 17,000.00 | 15,211.01 | 480 |
| 2022-02-01 | 16,200.00 | 16,500.00 | 16,200.00 | 16,500.00 | 14,763.63 | 399 |
| 2022-01-31 | 15,000.00 | 16,100.00 | 15,000.00 | 16,100.00 | 14,405.72 | 91 |
| 2022-01-28 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 14,316.25 | 264 |
| 2022-01-27 | 15,000.00 | 15,001.00 | 15,000.00 | 15,000.00 | 13,421.48 | 1,176 |
| 2022-01-26 | 15,000.00 | 15,500.00 | 15,000.00 | 15,000.00 | 13,421.48 | 806 |
| 2022-01-25 | 14,260.00 | 15,000.00 | 14,260.00 | 15,000.00 | 13,421.48 | 25 |
| 2022-01-24 | 15,000.00 | 15,000.00 | 14,250.00 | 14,250.00 | 12,750.41 | 402 |
| 2022-01-21 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 6 |
| 2022-01-20 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 13,421.48 | 18 |
| 2022-01-19 | 15,270.00 | 15,400.00 | 15,000.00 | 15,400.00 | 13,779.39 | 1,235 |
| 2022-01-18 | 14,900.00 | 15,000.00 | 14,850.00 | 15,000.00 | 13,421.48 | 363 |
| 2022-01-17 | 14,880.00 | 15,000.00 | 14,880.00 | 15,000.00 | 13,421.48 | 15 |
| 2022-01-14 | 14,850.00 | 15,000.00 | 14,850.00 | 15,000.00 | 13,421.48 | 23 |
| 2022-01-13 | 15,000.00 | 15,000.00 | 14,200.00 | 15,000.00 | 13,421.48 | 104 |
| 2022-01-12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,421.48 | 302 |
| 2022-01-11 | 13,905.00 | 13,905.00 | 13,900.00 | 13,900.00 | 12,437.24 | 45 |
| 2022-01-10 | 13,900.00 | 15,000.00 | 13,900.00 | 15,000.00 | 13,421.48 | 147 |
| 2022-01-07 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,437.24 | 79 |
| 2022-01-06 | 14,000.00 | 14,250.00 | 14,000.00 | 14,250.00 | 12,750.41 | 1,123 |
| 2022-01-05 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 12,526.72 | 249 |
| 2022-01-04 | 14,250.00 | 14,250.00 | 14,000.00 | 14,000.00 | 12,526.72 | 585 |
| 2022-01-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,526.72 | 0 |
| 2021-12-31 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,526.72 | 10 |
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.