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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$47.40$107.84117,200——
2011-12-29$46.66$106.15135,500——
2011-12-28$45.97$104.58155,800——
2011-12-27$46.14$104.9785,500——
2011-12-23$45.96$104.56125,300——
2011-12-22$45.56$103.65187,900——
2011-12-21$45.32$103.10133,600——
2011-12-20$45.83$104.27151,100——
2011-12-19$43.86$99.78155,600——
2011-12-16$44.92$102.20164,600——
2011-12-15$44.65$101.58195,300——
2011-12-14$44.31$100.81213,100——
2011-12-13$46.32$105.38250,900——
2011-12-12$47.08$107.11118,400——
2011-12-09$48.68$110.75205,600——
2011-12-08$46.67$106.18107,200——
2011-12-07$48.28$109.8494,000——
2011-12-06$48.58$110.5272,100——
2011-12-05$48.45$110.23142,000——
2011-12-02$47.37$107.77177,000——
2011-12-01$47.69$108.50134,200——
2011-11-30$47.91$109.00282,100——
2011-11-29$44.50$101.24245,400——
2011-11-28$45.06$102.51194,400——
2011-11-25$42.85$97.49101,500——
2011-11-23$43.14$98.15217,400——
2011-11-22$43.74$99.51293,300——
2011-11-21$44.02$100.15365,100——
2011-11-18$46.12$104.93161,900——
2011-11-17$45.78$104.15425,800——
2011-11-16$46.72$106.29108,800——
2011-11-15$47.26$107.52168,800——
2011-11-14$47.48$108.02332,600——
2011-11-11$47.50$108.06109,900——
2011-11-10$46.98$106.88176,500——
2011-11-09$45.67$103.90281,200——
2011-11-08$48.96$111.39183,700——
2011-11-07$47.86$108.88159,000——
2011-11-04$46.95$106.81505,100——
2011-11-03$47.24$107.47410,800——
2011-11-02$45.59$103.72301,900——
2011-11-01$43.24$98.37474,000——
2011-10-31$45.24$102.92260,500——
2011-10-28$48.43$110.18169,600——
2011-10-27$48.72$110.84385,500——
2011-10-26$46.29$105.31226,000——
2011-10-25$46.44$105.65302,300——
2011-10-24$46.59$105.99273,300——
2011-10-21$45.05$102.49319,100——
2011-10-20$42.87$97.53241,200——
2011-10-19$43.88$99.83154,900——
2011-10-18$44.79$101.90333,000——
2011-10-17$43.61$99.21250,100——
2011-10-14$44.86$102.06183,800——
2011-10-13$44.22$100.60398,700——
2011-10-12$44.32$100.83497,400——
2011-10-11$43.91$96.81294,700——
2011-10-10$44.47$98.04220,900——
2011-10-07$41.92$92.42250,700——
2011-10-06$42.11$92.84199,000——
2011-10-05$40.87$90.11509,200——
2011-10-04$40.77$89.89400,500——
2011-10-03$40.01$88.21278,200——
2011-09-30$40.60$89.51490,200——
2011-09-29$41.22$90.88314,400——
2011-09-28$41.44$91.36211,200——
2011-09-27$42.61$93.94226,000——
2011-09-26$41.44$91.36262,900——
2011-09-23$40.12$88.45416,300——
2011-09-22$40.37$89.01540,800——
2011-09-21$42.45$93.59355,600——
2011-09-20$44.82$98.82175,200——
2011-09-19$45.12$99.48243,400——
2011-09-16$46.17$101.79179,000——
2011-09-15$46.67$102.89190,500——
2011-09-14$45.99$101.40301,500——
2011-09-13$45.31$99.90372,800——
2011-09-12$44.03$97.07337,600——
2011-09-09$43.90$96.79297,200——
2011-09-08$46.18$101.81207,600——
2011-09-07$46.51$102.54214,000——
2011-09-06$44.28$97.63612,500——
2011-09-02$45.64$100.62341,100——
2011-09-01$47.66$105.08292,100——
2011-08-31$48.12$106.09315,300——
2011-08-30$46.55$102.63282,900——
2011-08-29$45.65$100.65176,100——
2011-08-26$43.75$96.46262,700——
2011-08-25$42.30$93.26321,000——
2011-08-24$43.10$95.02447,400——
2011-08-23$43.61$96.15237,700——
2011-08-22$42.32$93.30392,600——
2011-08-19$42.66$94.05307,300——
2011-08-18$42.59$93.90487,100——
2011-08-17$45.42$100.14188,000——
2011-08-16$44.57$98.27204,500——
2011-08-15$45.88$101.15190,300——
2011-08-12$44.30$97.67321,600——
2011-08-11$43.62$96.17494,600——
2011-08-10$41.56$91.63506,400——
2011-08-09$42.89$94.56703,300——
2011-08-08$41.13$90.68668,100——
2011-08-05$45.16$99.57663,100——
2011-08-04$45.67$100.69577,100——
2011-08-03$50.19$110.66483,200——
2011-08-02$48.91$107.83369,200——
2011-08-01$50.67$111.71250,900——
2011-07-29$50.15$110.57278,300——
2011-07-28$50.05$110.35226,900——
2011-07-27$51.49$113.52301,000——
2011-07-26$52.72$116.23155,700——
2011-07-25$52.51$115.77117,700——
2011-07-22$52.49$115.73100,700——
2011-07-21$52.87$116.56290,700——
2011-07-20$51.69$113.96302,600——
2011-07-19$51.29$113.08220,600——
2011-07-18$50.51$111.36413,100——
2011-07-15$52.06$114.78362,000——
2011-07-14$51.85$114.32173,500——
2011-07-13$52.01$114.67295,400——
2011-07-12$52.11$114.89245,000——
2011-07-11$51.74$114.07112,200——
2011-07-08$53.26$117.42188,900——
2011-07-07$54.88$121.00150,500——
2011-07-06$53.32$117.56112,500——
2011-07-05$53.52$118.00110,000——
2011-07-01$53.51$117.98154,700——
2011-06-30$52.89$116.61226,400——
2011-06-29$51.98$114.60157,800——
2011-06-28$51.17$112.82177,900——
2011-06-27$50.50$111.34154,400——
2011-06-24$49.70$109.58148,200——
2011-06-23$50.45$111.23346,000——
2011-06-22$51.49$113.52420,900——
2011-06-21$53.05$116.96195,000——
2011-06-20$51.15$112.77330,800——
2011-06-17$50.76$111.91308,600——
2011-06-16$50.41$111.14255,000——
2011-06-15$50.86$112.13172,400——
2011-06-14$52.00$114.65129,500——
2011-06-13$50.84$112.09145,900——
2011-06-10$50.92$112.27194,200——
2011-06-09$52.71$116.21235,900——
2011-06-08$51.99$114.62265,500——
2011-06-07$52.04$114.73367,400——
2011-06-06$50.81$112.02221,500——
2011-06-03$51.57$113.70634,200——
2011-06-02$52.70$116.19261,100——
2011-06-01$52.28$115.26337,800——
2011-05-31$53.62$118.22310,500——
2011-05-27$52.39$115.51157,300——
2011-05-26$51.81$114.23291,700——
2011-05-25$50.82$112.04210,800——
2011-05-24$50.37$111.05190,900——
2011-05-23$49.58$109.31366,200——
2011-05-20$51.79$114.18227,500——
2011-05-19$52.45$115.64603,200——
2011-05-18$52.13$114.93330,200——
2011-05-17$51.02$112.49296,400——
2011-05-16$51.31$113.12416,100——
2011-05-13$51.20$112.88258,000——
2011-05-12$52.06$114.78352,000——
2011-05-11$52.18$115.04406,900——
2011-05-10$53.53$118.02203,300——
2011-05-09$52.69$116.17559,500——
2011-05-06$53.25$117.40536,600——
2011-05-05$51.95$114.54493,000——
2011-05-04$54.42$119.98387,000——
2011-05-03$55.44$122.23235,000——
2011-05-02$57.61$127.01128,000——
2011-04-29$57.82$127.48217,000——
2011-04-28$57.16$126.02192,300——
2011-04-27$57.54$126.86344,900——
2011-04-26$57.34$126.42286,400——
2011-04-25$56.22$123.95122,300——
2011-04-21$56.22$123.95252,400——
2011-04-20$55.27$121.86272,100——
2011-04-19$53.91$118.86197,300——
2011-04-18$52.95$116.74501,300——
2011-04-15$55.20$121.70469,500——
2011-04-14$55.72$122.85405,900——
2011-04-13$56.05$123.58389,900——
2011-04-12$55.69$122.78466,500——
2011-04-11$58.08$128.05500,400——
2011-04-08$60.05$132.39225,800——
2011-04-07$59.66$131.53273,400——
2011-04-06$60.19$132.70502,800——
2011-04-05$59.14$129.39244,900——
2011-04-04$58.28$127.51308,300——
2011-04-01$57.63$126.09293,000——
2011-03-31$57.95$126.79371,700——
2011-03-30$56.98$124.67385,900——
2011-03-29$55.50$121.43388,500——
2011-03-28$54.36$118.94175,300——
2011-03-25$55.14$120.64329,500——
2011-03-24$55.04$120.42290,000——
2011-03-23$54.46$119.15434,800——
2011-03-22$53.99$118.13141,400——
2011-03-21$53.32$116.66130,600——
2011-03-18$51.94$113.64323,200——
2011-03-17$52.30$114.43277,800——
2011-03-16$51.44$112.55518,600——
2011-03-15$51.39$112.44357,500——
2011-03-14$53.15$116.29427,600——
2011-03-11$53.08$116.13229,700——
2011-03-10$52.12$114.03548,200——
2011-03-09$54.67$119.61241,500——
2011-03-08$55.70$121.87270,800——
2011-03-07$55.64$121.74221,800——
2011-03-04$55.93$122.37336,700——
2011-03-03$56.44$123.49257,400——
2011-03-02$54.75$119.79321,700——
2011-03-01$53.06$116.09525,700——
2011-02-28$54.87$120.05213,800——
2011-02-25$55.13$120.62324,500——
2011-02-24$54.21$118.61534,200——
2011-02-23$52.90$115.74631,400——
2011-02-22$51.40$112.46241,800——
2011-02-18$51.24$112.11142,100——
2011-02-17$51.03$111.65165,400——
2011-02-16$50.82$111.19212,400——
2011-02-15$51.18$111.98259,800——
2011-02-14$51.92$113.60198,800——
2011-02-11$52.42$114.69293,300——
2011-02-10$51.21$112.04171,700——
2011-02-09$50.72$110.97226,900——
2011-02-08$51.80$113.33346,700——
2011-02-07$51.63$112.96457,900——
2011-02-04$52.32$114.47503,500——
2011-02-03$49.56$108.43232,700——
2011-02-02$49.14$107.51143,700——
2011-02-01$49.63$108.59253,000——
2011-01-31$48.83$106.84261,000——
2011-01-28$48.34$105.76330,600——
2011-01-27$49.86$109.09295,500——
2011-01-26$50.51$110.51276,900——
2011-01-25$50.44$110.36346,000——
2011-01-24$51.65$113.01259,600——
2011-01-21$51.16$111.93140,400——
2011-01-20$51.01$111.61146,600——
2011-01-19$51.54$112.77145,500——
2011-01-18$51.77$113.27158,600——
2011-01-14$51.92$113.6081,500——
2011-01-13$51.49$112.66166,100——
2011-01-12$51.51$112.70211,000——
2011-01-11$50.13$109.68284,900——
2011-01-10$50.14$109.70172,300——
2011-01-07$49.63$108.59242,000——
2011-01-06$50.16$109.75227,600——
2011-01-05$51.08$111.76206,500——
2011-01-04$51.43$112.52238,900——
2011-01-03$52.00$113.77158,300——