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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.41$2.416,600——
1985-12-30$2.31$2.316,600——
1985-12-27$2.19$2.1910,600——
1985-12-26$2.19$2.193,100——
1985-12-24$2.22$2.220——
1985-12-23$2.22$2.227,900——
1985-12-20$2.38$2.37100——
1985-12-19$2.38$2.37200——
1985-12-18$2.44$2.440——
1985-12-17$2.44$2.4411,300——
1985-12-16$2.50$2.503,000——
1985-12-13$2.53$2.533,000——
1985-12-12$2.56$2.561,000——
1985-12-11$2.56$2.56100——
1985-12-10$2.59$2.590——
1985-12-09$2.59$2.595,100——
1985-12-06$2.59$2.595,000——
1985-12-05$2.63$2.63100——
1985-12-04$2.66$2.665,000——
1985-12-03$2.66$2.667,000——
1985-12-02$2.63$2.6311,300——
1985-11-29$2.66$2.663,300——
1985-11-27$2.69$2.6936,000——
1985-11-26$2.72$2.7211,100——
1985-11-25$2.69$2.6911,600——
1985-11-22$2.72$2.723,500——
1985-11-21$2.69$2.6914,000——
1985-11-20$2.56$2.5612,200——
1985-11-19$2.47$2.471,000——
1985-11-18$2.44$2.441,100——
1985-11-15$2.50$2.501,000——
1985-11-14$2.47$2.470——
1985-11-13$2.47$2.4718,200——
1985-11-12$2.47$2.4720,000——
1985-11-11$2.44$2.44200——
1985-11-08$2.44$2.442,000——
1985-11-07$2.44$2.4417,000——
1985-11-06$2.19$2.193,600——
1985-11-05$2.06$2.060——
1985-11-04$2.00$2.002,500——
1985-11-01$2.22$2.22500——
1985-10-31$2.25$2.254,200——
1985-10-30$2.34$2.34300——
1985-10-29$2.31$2.310——
1985-10-28$2.31$2.316,000——
1985-10-25$2.41$2.412,000——
1985-10-24$2.47$2.47200——
1985-10-23$2.47$2.4715,500——
1985-10-22$2.38$2.373,300——
1985-10-21$2.56$2.563,500——
1985-10-18$2.75$2.753,600——
1985-10-17$2.81$2.811,000——
1985-10-16$2.81$2.812,000——
1985-10-15$2.84$2.8416,300——
1985-10-14$2.88$2.889,000——
1985-10-11$2.78$2.7811,600——
1985-10-10$2.75$2.75200——
1985-10-09$2.75$2.751,000——
1985-10-08$2.75$2.753,300——
1985-10-07$2.72$2.721,500——
1985-10-04$2.72$2.725,300——
1985-10-03$2.72$2.722,000——
1985-10-02$2.66$2.66100——
1985-10-01$2.63$2.63500——
1985-09-30$2.56$2.561,000——
1985-09-26$2.63$2.632,000——
1985-09-25$2.69$2.6920,000——
1985-09-24$2.75$2.7530,000——
1985-09-23$2.78$2.781,400——
1985-09-20$2.78$2.78300——
1985-09-19$2.78$2.781,200——
1985-09-18$2.75$2.751,000——
1985-09-17$2.81$2.811,000——
1985-09-16$2.81$2.812,000——
1985-09-13$2.81$2.8113,000——
1985-09-12$2.75$2.750——
1985-09-11$2.75$2.7514,000——
1985-09-10$2.72$2.7217,000——
1985-09-09$2.63$2.6319,100——
1985-09-06$2.59$2.5922,300——
1985-09-05$2.56$2.56400——
1985-09-04$2.56$2.565,300——
1985-09-03$2.50$2.505,700——
1985-08-30$2.56$2.5618,600——
1985-08-29$2.56$2.5625,900——
1985-08-28$2.44$2.4422,600——
1985-08-27$2.56$2.564,500——
1985-08-26$2.66$2.661,000——
1985-08-23$2.66$2.665,000——
1985-08-22$2.66$2.660——
1985-08-21$2.66$2.66200——
1985-08-20$2.75$2.7512,700——
1985-08-19$2.75$2.7512,000——
1985-08-16$2.75$2.7515,200——
1985-08-15$2.94$2.948,400——
1985-08-14$3.03$3.034,000——
1985-08-13$3.09$3.0917,800——
1985-08-12$3.28$3.2850,200——
1985-08-09$3.13$3.133,700——
1985-08-08$3.13$3.1322,600——
1985-08-07$2.88$2.8818,700——
1985-08-06$2.78$2.7815,400——
1985-08-05$2.81$2.812,200——
1985-08-02$2.91$2.915,100——
1985-08-01$2.84$2.8417,400——
1985-07-31$2.91$2.9121,800——
1985-07-30$3.03$3.036,600——
1985-07-29$3.06$3.0611,400——
1985-07-26$3.16$3.166,800——
1985-07-25$3.19$3.194,200——
1985-07-24$3.22$3.2218,200——
1985-07-23$3.38$3.387,100——
1985-07-22$3.38$3.385,000——
1985-07-19$3.56$3.5619,400——
1985-07-18$3.63$3.638,200——
1985-07-17$3.63$3.635,000——
1985-07-16$3.56$3.561,300——
1985-07-15$3.56$3.563,000——
1985-07-12$3.50$3.505,000——
1985-07-11$3.50$3.5010,900——
1985-07-10$3.53$3.534,000——
1985-07-09$3.50$3.5025,500——
1985-07-08$3.38$3.3813,100——
1985-07-05$3.31$3.314,000——
1985-07-03$3.25$3.25500——
1985-07-02$3.19$3.195,000——
1985-07-01$3.25$3.254,300——
1985-06-28$3.25$3.253,700——
1985-06-27$3.25$3.2523,000——
1985-06-26$3.25$3.251,700——
1985-06-25$3.28$3.281,100——
1985-06-24$3.28$3.281,000——
1985-06-21$3.28$3.282,400——
1985-06-20$3.31$3.311,600——
1985-06-19$3.38$3.383,500——
1985-06-18$3.44$3.442,500——
1985-06-17$3.41$3.415,000——
1985-06-14$3.41$3.411,300——
1985-06-13$3.41$3.413,800——
1985-06-12$3.41$3.411,000——
1985-06-11$3.41$3.416,400——
1985-06-10$3.38$3.385,300——
1985-06-07$3.38$3.3815,500——
1985-06-06$3.41$3.4141,800——
1985-06-05$3.34$3.344,700——
1985-06-04$3.38$3.385,600——
1985-06-03$3.38$3.382,000——
1985-05-31$3.38$3.382,300——
1985-05-30$3.34$3.344,700——
1985-05-29$3.34$3.3411,000——
1985-05-28$3.34$3.348,700——
1985-05-24$3.38$3.387,600——
1985-05-23$3.41$3.412,500——
1985-05-22$3.44$3.445,600——
1985-05-21$3.41$3.4110,200——
1985-05-20$3.25$3.2514,000——
1985-05-17$3.19$3.1917,200——
1985-05-16$3.16$3.163,200——
1985-05-15$3.19$3.194,000——
1985-05-14$3.19$3.1910,000——
1985-05-13$3.19$3.195,500——
1985-05-10$3.13$3.1313,600——
1985-05-09$3.00$3.004,000——
1985-05-08$2.97$2.975,100——
1985-05-07$3.00$3.003,100——
1985-05-06$3.00$3.00600——
1985-05-03$3.00$3.000——
1985-05-02$3.00$3.003,400——
1985-05-01$3.00$3.000——
1985-04-30$3.00$3.002,900——
1985-04-29$3.06$3.06300——
1985-04-26$3.06$3.0628,500——
1985-04-25$3.06$3.060——
1985-04-24$3.06$3.0620,800——
1985-04-23$3.06$3.064,000——
1985-04-22$3.13$3.131,000——
1985-04-19$3.19$3.19500——
1985-04-18$3.19$3.191,200——
1985-04-17$3.13$3.132,200——
1985-04-16$3.19$3.192,000——
1985-04-15$3.19$3.192,300——
1985-04-12$3.16$3.163,200——
1985-04-11$3.03$3.032,000——
1985-04-10$2.91$2.911,400——
1985-04-09$2.88$2.88100——
1985-04-08$2.84$2.840——
1985-04-04$2.84$2.842,000——
1985-04-03$2.84$2.844,100——
1985-04-02$2.88$2.88200——
1985-04-01$2.97$2.970——
1985-03-29$2.97$2.971,500——
1985-03-28$2.94$2.94100——
1985-03-27$2.94$2.941,500——
1985-03-26$2.88$2.88500——
1985-03-25$2.88$2.887,000——
1985-03-22$2.91$2.912,000——
1985-03-21$2.91$2.91500——
1985-03-20$2.91$2.914,500——
1985-03-19$3.00$3.0011,800——
1985-03-18$2.94$2.9453,500——
1985-03-15$2.84$2.84100——
1985-03-14$2.88$2.885,100——
1985-03-13$2.88$2.8853,800——
1985-03-12$2.88$2.885,000——
1985-03-11$2.88$2.8824,900——
1985-03-08$2.81$2.81200——
1985-03-07$2.78$2.780——
1985-03-06$2.78$2.781,000——
1985-03-05$2.69$2.69400——
1985-03-04$2.69$2.695,200——
1985-03-01$2.72$2.727,500——
1985-02-28$2.69$2.69500——
1985-02-27$2.75$2.7513,000——
1985-02-26$2.69$2.6912,500——
1985-02-25$2.63$2.634,700——
1985-02-22$2.69$2.694,000——
1985-02-21$2.75$2.751,300——
1985-02-20$2.88$2.88200——
1985-02-19$2.88$2.881,200——
1985-02-15$2.94$2.948,500——
1985-02-14$3.03$3.030——
1985-02-13$3.03$3.03300——
1985-02-12$3.00$3.002,400——
1985-02-11$2.81$2.810——
1985-02-08$2.81$2.817,000——
1985-02-07$2.94$2.943,500——
1985-02-06$2.88$2.883,100——
1985-02-05$2.75$2.755,100——
1985-02-04$2.75$2.755,800——
1985-02-01$2.78$2.780——
1985-01-31$2.78$2.783,000——
1985-01-30$2.78$2.789,300——
1985-01-29$2.63$2.637,400——
1985-01-28$2.47$2.4718,700——
1985-01-25$2.44$2.44100——
1985-01-24$2.44$2.44500——
1985-01-23$2.44$2.442,900——
1985-01-22$2.41$2.416,200——
1985-01-21$2.41$2.410——
1985-01-18$2.41$2.411,200——
1985-01-17$2.41$2.41300——
1985-01-16$2.41$2.41200——
1985-01-15$2.41$2.413,000——
1985-01-14$2.50$2.504,000——
1985-01-11$2.59$2.5910,000——
1985-01-10$2.63$2.631,000——
1985-01-09$2.66$2.66500——
1985-01-08$2.63$2.632,000——
1985-01-07$2.63$2.63500——
1985-01-04$2.63$2.631,600——
1985-01-03$2.63$2.636,000——
1985-01-02$2.66$2.6613,000——