NYSE:SSL | Historical Stock Price | SASOL LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$3.23$8.60$22.84$60.70$161.311982-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.25$3.2517,000——
1982-12-30$3.28$3.2824,000——
1982-12-29$3.38$3.3835,100——
1982-12-28$3.38$3.386,400——
1982-12-27$3.31$3.3118,000——
1982-12-23$3.25$3.2511,200——
1982-12-22$3.25$3.255,800——
1982-12-21$3.25$3.2514,200——
1982-12-20$3.16$3.169,900——
1982-12-17$3.16$3.161,700——
1982-12-16$3.16$3.1614,700——
1982-12-15$3.13$3.134,000——
1982-12-14$3.13$3.1321,400——
1982-12-13$3.13$3.1313,500——
1982-12-10$3.06$3.061,400——
1982-12-09$3.19$3.1942,200——
1982-12-08$3.13$3.1311,800——
1982-12-07$3.25$3.2512,900——
1982-12-06$3.31$3.318,200——
1982-12-03$3.28$3.28500——
1982-12-02$3.31$3.3161,900——
1982-12-01$3.31$3.316,600——
1982-11-30$3.38$3.3820,600——
1982-11-29$3.34$3.3435,700——
1982-11-26$3.34$3.348,400——
1982-11-24$3.16$3.1610,300——
1982-11-23$3.06$3.0641,800——
1982-11-22$3.06$3.064,600——
1982-11-19$3.09$3.0911,200——
1982-11-18$3.00$3.005,300——
1982-11-17$3.00$3.0015,100——
1982-11-16$2.94$2.943,200——
1982-11-15$2.88$2.883,800——
1982-11-12$2.91$2.916,300——
1982-11-11$2.94$2.941,500——
1982-11-10$2.94$2.943,100——
1982-11-09$2.94$2.941,700——
1982-11-08$2.94$2.9425,000——
1982-11-05$3.00$3.004,700——
1982-11-04$3.00$3.007,300——
1982-11-03$3.06$3.069,600——
1982-11-02$3.03$3.034,100——
1982-11-01$3.03$3.033,200——
1982-10-29$3.00$3.005,900——
1982-10-28$3.00$3.002,500——
1982-10-27$3.00$3.00300——
1982-10-26$2.94$2.944,600——
1982-10-25$2.94$2.944,200——
1982-10-22$3.03$3.03600——
1982-10-21$3.00$3.003,300——
1982-10-20$2.97$2.973,100——
1982-10-19$2.97$2.972,000——
1982-10-18$2.94$2.946,000——
1982-10-15$2.97$2.9740,500——
1982-10-14$2.97$2.9723,600——
1982-10-13$2.91$2.9130,700——
1982-10-12$2.84$2.84500——
1982-10-11$2.94$2.947,300——
1982-10-08$2.94$2.9415,900——
1982-10-07$2.94$2.9457,700——
1982-10-06$2.88$2.8814,500——
1982-10-05$2.94$2.9412,400——
1982-10-04$2.91$2.9128,000——
1982-10-01$2.91$2.913,900——
1982-09-30$2.81$2.8110,600——
1982-09-29$2.81$2.8119,100——
1982-09-28$2.91$2.912,800——
1982-09-27$2.81$2.816,000——
1982-09-24$2.84$2.8422,000——
1982-09-23$2.88$2.88200——
1982-09-22$2.88$2.8824,600——
1982-09-21$2.78$2.785,500——
1982-09-20$2.63$2.632,000——
1982-09-17$2.59$2.592,700——
1982-09-16$2.59$2.594,300——
1982-09-15$2.56$2.561,700——
1982-09-14$2.63$2.633,200——
1982-09-13$2.63$2.636,200——
1982-09-10$2.69$2.695,600——
1982-09-09$2.69$2.695,700——
1982-09-08$2.75$2.7530,100——
1982-09-07$2.81$2.8141,000——
1982-09-03$2.75$2.75900——
1982-09-02$2.75$2.7510,000——
1982-09-01$2.66$2.6610,900——
1982-08-31$2.63$2.633,800——
1982-08-30$2.63$2.633,500——
1982-08-27$2.63$2.633,400——
1982-08-26$2.69$2.6914,700——
1982-08-25$2.63$2.632,400——
1982-08-24$2.63$2.634,700——
1982-08-23$2.63$2.6310,300——
1982-08-20$2.63$2.635,900——
1982-08-19$2.63$2.6323,300——
1982-08-18$2.63$2.639,000——
1982-08-17$2.56$2.564,600——
1982-08-16$2.53$2.5325,100——
1982-08-13$2.50$2.505,400——
1982-08-12$2.50$2.5011,400——
1982-08-11$2.44$2.441,300——
1982-08-10$2.44$2.4412,900——
1982-08-09$2.38$2.375,500——
1982-08-06$2.44$2.442,000——
1982-08-05$2.44$2.4411,100——
1982-08-04$2.50$2.502,300——
1982-08-03$2.44$2.447,100——
1982-08-02$2.50$2.508,400——
1982-07-30$2.44$2.440——
1982-07-29$2.44$2.4411,000——
1982-07-28$2.41$2.4117,400——
1982-07-27$2.44$2.4427,700——
1982-07-26$2.50$2.50500——
1982-07-23$2.50$2.5017,300——
1982-07-22$2.50$2.5023,800——
1982-07-21$2.56$2.5612,800——
1982-07-20$2.50$2.5017,200——
1982-07-19$2.50$2.507,000——
1982-07-16$2.38$2.379,900——
1982-07-15$2.44$2.4414,600——
1982-07-14$2.44$2.4444,000——
1982-07-13$2.44$2.4418,300——
1982-07-12$2.38$2.37600——
1982-07-09$2.38$2.371,500——
1982-07-08$2.28$2.281,000——
1982-07-07$2.19$2.191,000——
1982-07-06$2.19$2.193,100——
1982-07-02$2.19$2.192,300——
1982-07-01$2.25$2.2523,400——
1982-06-30$2.25$2.259,200——
1982-06-29$2.19$2.192,600——
1982-06-28$2.13$2.123,300——
1982-06-25$2.13$2.120——
1982-06-24$2.13$2.121,500——
1982-06-23$2.13$2.123,500——
1982-06-22$2.00$2.000——
1982-06-21$2.00$2.0019,400——
1982-06-18$2.19$2.19200——
1982-06-17$2.19$2.1917,100——
1982-06-16$2.31$2.3125,100——
1982-06-15$2.31$2.31400——
1982-06-14$2.38$2.371,000——
1982-06-11$2.41$2.411,100——
1982-06-10$2.38$2.375,200——
1982-06-09$2.38$2.3710,100——
1982-06-08$2.38$2.375,000——
1982-06-07$2.38$2.374,100——
1982-06-04$2.25$2.251,200——
1982-06-03$2.25$2.257,100——
1982-06-02$2.25$2.251,000——
1982-06-01$2.25$2.2510,500——
1982-05-28$2.25$2.251,200——
1982-05-27$2.25$2.258,500——
1982-05-26$2.25$2.257,300——
1982-05-25$2.25$2.255,500——
1982-05-24$2.25$2.258,500——
1982-05-21$2.44$2.4418,000——
1982-05-20$2.50$2.50100——
1982-05-19$2.50$2.5012,300——
1982-05-18$2.50$2.501,500——
1982-05-17$2.56$2.567,300——
1982-05-14$2.56$2.564,200——
1982-05-13$2.56$2.56800——
1982-05-12$2.56$2.5612,200——
1982-05-11$2.56$2.5610,600——
1982-05-10$2.44$2.441,500——
1982-05-07$2.50$2.502,100——
1982-05-06$2.50$2.500——
1982-05-05$2.50$2.5018,700——
1982-05-04$2.50$2.50700——
1982-05-03$2.50$2.508,400——
1982-04-30$2.50$2.505,500——
1982-04-29$2.50$2.503,300——
1982-04-28$2.63$2.635,100——
1982-04-27$2.63$2.632,800——
1982-04-26$2.63$2.632,000——