Sasol Ltd Bee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	14,000.00	14,000.00	14,000.00	14,000.00	12,526.72	17
2021-12-29	14,250.00	14,250.00	14,000.00	14,000.00	12,526.72	63
2021-12-28	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	0
2021-12-24	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	30
2021-12-23	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	260
2021-12-22	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	333
2021-12-21	14,250.00	15,270.00	14,250.00	15,270.00	13,663.07	4,273
2021-12-20	14,250.00	15,280.00	14,250.00	15,280.00	13,672.02	517
2021-12-17	14,250.00	15,000.00	14,250.00	15,000.00	13,421.48	82
2021-12-15	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	17
2021-12-14	14,300.00	14,300.00	14,250.00	14,250.00	12,750.41	3,005
2021-12-13	14,300.00	14,300.00	14,300.00	14,300.00	12,795.15	354
2021-12-10	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	0
2021-12-09	14,500.00	14,500.00	14,250.00	14,250.00	12,750.41	227
2021-12-08	14,000.00	15,280.00	14,000.00	15,280.00	13,672.02	384
2021-12-07	14,001.00	14,001.00	14,000.00	14,000.00	12,526.72	38
2021-12-06	14,200.00	14,200.00	14,000.00	14,000.00	12,526.72	83
2021-12-03	14,121.00	14,500.00	14,001.00	14,500.00	12,974.10	222
2021-12-02	14,000.00	14,000.00	14,000.00	14,000.00	12,526.72	6
2021-12-01	14,000.00	14,121.00	14,000.00	14,121.00	12,634.98	26
2021-11-30	14,121.00	14,121.00	14,121.00	14,121.00	12,634.98	6
2021-11-29	14,000.00	14,000.00	14,000.00	14,000.00	12,526.72	1,322
2021-11-26	14,121.00	14,300.00	14,121.00	14,121.00	12,634.98	1,241
2021-11-25	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	0
2021-11-24	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	0
2021-11-23	14,250.00	14,250.00	14,250.00	14,250.00	12,750.41	0
2021-11-22	14,200.00	14,250.00	14,200.00	14,250.00	12,750.41	12
2021-11-19	14,200.00	14,250.00	14,200.00	14,250.00	12,750.41	70
2021-11-18	14,500.00	14,500.00	14,500.00	14,500.00	12,974.10	110
2021-11-17	14,500.00	14,500.00	14,500.00	14,500.00	12,974.10	0
2021-11-16	14,500.00	14,500.00	14,500.00	14,500.00	12,974.10	19
2021-11-15	14,250.00	15,000.00	14,250.00	15,000.00	13,421.48	40
2021-11-12	14,250.00	15,000.00	14,250.00	15,000.00	13,421.48	133
2021-11-11	14,150.00	14,150.00	14,150.00	14,150.00	12,660.93	0
2021-11-10	14,000.00	14,150.00	14,000.00	14,150.00	12,660.93	107
2021-11-09	14,100.00	15,000.00	14,100.00	15,000.00	13,421.48	87
2021-11-08	14,100.00	15,750.00	14,100.00	15,750.00	14,092.56	101
2021-11-05	14,100.00	14,100.00	14,100.00	14,100.00	12,616.19	48
2021-11-04	14,100.00	14,100.00	14,100.00	14,100.00	12,616.19	47
2021-11-03	14,100.00	14,100.00	14,100.00	14,100.00	12,616.19	0
2021-11-02	14,100.00	14,100.00	14,100.00	14,100.00	12,616.19	293
2021-10-29	15,750.00	15,750.00	15,750.00	15,750.00	14,092.56	25
2021-10-28	15,700.00	15,750.00	14,000.00	14,000.00	12,526.72	1,262
2021-10-27	15,600.00	15,750.00	15,600.00	15,750.00	14,092.56	357
2021-10-26	15,700.00	15,700.00	15,700.00	15,700.00	14,047.82	0
2021-10-25	14,000.00	15,700.00	14,000.00	15,700.00	14,047.82	318
2021-10-22	14,000.00	15,600.00	14,000.00	15,600.00	13,958.34	39
2021-10-21	15,280.00	15,600.00	15,280.00	15,600.00	13,958.34	631

← NewerPage 21 of 21 · 1,248 trading days

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.