Sappi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,161.00 | 1,200.00 | 1,144.00 | 1,153.00 | 1,153.00 | 1,216,508 |
| 2026-10-21 | 1,200.00 | 1,222.00 | 1,161.00 | 1,173.00 | 1,173.00 | 1,421,628 |
| 2026-10-20 | 1,224.00 | 1,230.00 | 1,201.00 | 1,205.00 | 1,205.00 | 1,853,153 |
| 2026-10-19 | 1,235.00 | 1,248.00 | 1,192.00 | 1,211.00 | 1,211.00 | 3,027,463 |
| 2026-10-16 | 1,300.00 | 1,301.00 | 1,230.00 | 1,230.00 | 1,230.00 | 843,084 |
| 2026-10-15 | 1,303.00 | 1,303.00 | 1,237.00 | 1,299.00 | 1,299.00 | 1,053,393 |
| 2026-10-14 | 1,310.00 | 1,339.00 | 1,280.00 | 1,291.00 | 1,291.00 | 1,637,355 |
| 2026-10-13 | 1,263.00 | 1,297.00 | 1,263.00 | 1,277.00 | 1,277.00 | 812,334 |
| 2026-10-12 | 1,290.00 | 1,290.00 | 1,255.00 | 1,278.00 | 1,278.00 | 737,072 |
| 2026-10-09 | 1,253.00 | 1,300.00 | 1,253.00 | 1,290.00 | 1,290.00 | 1,362,393 |
| 2026-10-08 | 1,295.00 | 1,295.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,175,900 |
| 2026-10-07 | 1,312.00 | 1,312.00 | 1,269.00 | 1,295.00 | 1,295.00 | 1,297,584 |
| 2026-10-06 | 1,230.00 | 1,311.00 | 1,230.00 | 1,311.00 | 1,311.00 | 2,387,985 |
| 2026-10-05 | 1,238.00 | 1,258.00 | 1,223.00 | 1,223.00 | 1,223.00 | 852,269 |
| 2026-10-02 | 1,236.00 | 1,250.00 | 1,220.00 | 1,249.00 | 1,249.00 | 1,079,051 |
| 2026-10-01 | 1,258.00 | 1,299.00 | 1,231.00 | 1,249.00 | 1,249.00 | 3,635,081 |
| 2026-09-30 | 1,296.00 | 1,296.00 | 1,241.00 | 1,258.00 | 1,258.00 | 1,756,170 |
| 2026-09-29 | 1,250.00 | 1,282.00 | 1,223.00 | 1,282.00 | 1,282.00 | 1,467,485 |
| 2026-09-28 | 1,260.00 | 1,260.00 | 1,230.00 | 1,231.00 | 1,231.00 | 516,340 |
| 2026-09-25 | 1,284.00 | 1,286.00 | 1,233.00 | 1,234.00 | 1,234.00 | 1,014,047 |
| 2026-09-23 | 1,250.00 | 1,293.00 | 1,233.00 | 1,280.00 | 1,280.00 | 1,803,718 |
| 2026-09-22 | 1,274.00 | 1,292.00 | 1,224.00 | 1,289.00 | 1,289.00 | 1,632,831 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-11 | 267.2815 ZAC |
| 2019-01-09 | 245.3399 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.