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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$29.29$87.29111,000——
2018-12-28$29.17$86.93174,600——
2018-12-27$29.13$86.81210,100——
2018-12-26$28.88$86.07144,700——
2018-12-24$27.62$82.31180,200——
2018-12-21$27.86$83.03249,900——
2018-12-20$28.18$83.98164,300——
2018-12-19$28.59$85.20366,400——
2018-12-18$28.00$83.44193,000——
2018-12-17$28.70$85.53150,500——
2018-12-14$29.19$86.9994,900——
2018-12-13$29.84$88.93260,900——
2018-12-12$29.70$88.51278,100——
2018-12-11$28.95$86.27231,400——
2018-12-10$28.87$86.04241,000——
2018-12-07$29.97$89.31189,900——
2018-12-06$30.47$90.80218,800——
2018-12-04$30.62$91.25212,900——
2018-12-03$31.44$93.69245,500——
2018-11-30$29.48$87.85259,500——
2018-11-29$30.58$91.13164,400——
2018-11-28$30.43$90.68277,000——
2018-11-27$29.74$88.63169,200——
2018-11-26$30.04$89.52144,100——
2018-11-23$29.43$87.70112,500——
2018-11-21$31.14$92.80184,500——
2018-11-20$30.29$90.27257,300——
2018-11-19$31.43$93.66136,700——
2018-11-16$31.66$94.35221,700——
2018-11-15$31.10$92.68669,200——
2018-11-14$30.40$90.60732,000——
2018-11-13$31.76$94.65201,200——
2018-11-12$32.66$97.33135,000——
2018-11-09$33.42$99.59147,900——
2018-11-08$34.10$101.62118,200——
2018-11-07$35.38$105.44184,300——
2018-11-06$34.59$103.08168,200——
2018-11-05$34.24$102.04184,800——
2018-11-02$33.12$98.70153,300——
2018-11-01$33.30$99.24289,700——
2018-10-31$32.52$96.91238,100——
2018-10-30$32.83$97.84122,500——
2018-10-29$32.36$96.44131,100——
2018-10-26$32.75$97.60252,300——
2018-10-25$33.50$99.83138,700——
2018-10-24$32.56$97.03228,500——
2018-10-23$33.78$100.67184,100——
2018-10-22$35.23$104.9999,500——
2018-10-19$35.30$105.20243,300——
2018-10-18$34.82$103.77323,300——
2018-10-17$36.67$109.28260,100——
2018-10-16$37.00$110.26179,400——
2018-10-15$36.22$107.94145,800——
2018-10-12$36.01$107.31189,100——
2018-10-11$35.32$105.26223,000——
2018-10-10$36.29$108.15221,900——
2018-10-09$37.40$111.46192,700——
2018-10-08$36.89$109.94156,100——
2018-10-05$37.87$112.86196,300——
2018-10-04$37.99$113.21143,600——
2018-10-03$38.84$115.75201,800——
2018-10-02$39.06$116.40131,300——
2018-10-01$38.82$115.6996,700——
2018-09-28$38.64$115.15130,100——
2018-09-27$38.93$116.02155,300——
2018-09-26$39.22$116.88295,000——
2018-09-25$38.80$115.63254,300——
2018-09-24$37.85$112.80147,200——
2018-09-21$37.46$111.63313,300——
2018-09-20$38.13$113.63154,700——
2018-09-19$37.73$112.44197,700——
2018-09-18$37.11$110.59308,600——
2018-09-17$37.97$113.15128,400——
2018-09-14$38.11$113.5799,700——
2018-09-13$38.14$113.66317,900——
2018-09-12$37.57$111.96446,100——
2018-09-11$37.13$110.65134,200——
2018-09-10$37.04$110.38149,900——
2018-09-07$37.24$110.98236,600——
2018-09-06$37.36$111.34204,100——
2018-09-05$38.23$112.27203,100——
2018-09-04$38.22$112.24281,300——
2018-08-31$39.26$115.29291,500——
2018-08-30$38.63$113.44191,100——
2018-08-29$39.26$115.29262,900——
2018-08-28$39.32$115.47244,700——
2018-08-27$39.30$115.41156,500——
2018-08-24$38.26$112.35145,700——
2018-08-23$37.68$110.65266,100——
2018-08-22$38.06$111.77191,400——
2018-08-21$36.86$108.24217,500——
2018-08-20$35.81$105.16203,800——
2018-08-17$36.15$106.16142,600——
2018-08-16$35.65$104.69235,900——
2018-08-15$35.42$104.01255,100——
2018-08-14$37.02$108.71158,200——
2018-08-13$37.07$108.86215,900——
2018-08-10$37.69$110.68211,200——
2018-08-09$38.50$113.06173,900——
2018-08-08$38.95$114.38126,600——
2018-08-07$39.28$115.3585,000——
2018-08-06$38.69$113.62148,600——
2018-08-03$39.03$114.62129,000——
2018-08-02$38.54$113.18170,200——
2018-08-01$39.12$114.88116,000——
2018-07-31$39.61$116.32155,000——
2018-07-30$38.82$114.00136,300——
2018-07-27$39.16$115.00168,200——
2018-07-26$38.54$113.1898,200——
2018-07-25$38.98$114.47229,600——
2018-07-24$37.85$111.15161,000——
2018-07-23$37.16$109.12181,700——
2018-07-20$37.25$109.39220,800——
2018-07-19$37.18$109.18196,700——
2018-07-18$37.44$109.95137,700——
2018-07-17$37.42$109.89111,500——
2018-07-16$37.66$110.59100,100——
2018-07-13$38.07$111.8086,100——
2018-07-12$38.21$112.21209,000——
2018-07-11$37.93$111.39242,800——
2018-07-10$38.86$114.12172,100——
2018-07-09$38.43$112.85239,400——
2018-07-06$37.41$109.86135,200——
2018-07-05$37.06$108.83219,000——
2018-07-03$36.21$106.33169,900——
2018-07-02$35.67$104.75189,200——
2018-06-29$36.54$107.30301,400——
2018-06-28$35.31$103.69339,800——
2018-06-27$34.42$101.08370,700——
2018-06-26$34.75$102.05151,900——
2018-06-25$34.31$100.75267,000——
2018-06-22$34.97$102.69359,400——
2018-06-21$34.54$101.43173,000——
2018-06-20$35.13$103.16235,200——
2018-06-19$35.18$103.31262,700——
2018-06-18$35.95$105.57330,000——
2018-06-15$36.03$105.81163,500——
2018-06-14$36.64$107.60218,300——
2018-06-13$36.95$108.51177,100——
2018-06-12$37.04$108.77135,500——
2018-06-11$37.57$110.33210,900——
2018-06-08$38.04$111.71175,500——
2018-06-07$37.95$111.44231,800——
2018-06-06$38.10$111.88134,900——
2018-06-05$37.85$111.15173,500——
2018-06-04$38.13$111.97205,900——
2018-06-01$37.76$110.89278,600——
2018-05-31$36.38$106.83220,800——
2018-05-30$36.45$107.04351,600——
2018-05-29$36.27$106.51262,700——
2018-05-25$37.02$108.71220,600——
2018-05-24$37.57$110.33238,500——
2018-05-23$37.31$109.56164,500——
2018-05-22$37.95$111.44230,400——
2018-05-21$37.93$111.39136,200——
2018-05-18$37.89$111.27121,000——
2018-05-17$37.93$111.39111,700——
2018-05-16$37.69$110.68111,100——
2018-05-15$37.63$110.50164,400——
2018-05-14$37.45$109.98104,400——
2018-05-11$37.07$108.86150,900——
2018-05-10$37.00$108.65191,500——
2018-05-09$35.97$105.63192,500——
2018-05-08$35.61$104.5792,800——
2018-05-07$35.81$105.16143,200——
2018-05-04$35.61$104.5773,300——
2018-05-03$35.42$104.01144,700——
2018-05-02$35.46$104.13124,500——
2018-05-01$35.17$103.28129,600——
2018-04-30$35.53$104.34186,100——
2018-04-27$35.37$103.87104,700——
2018-04-26$35.55$104.40229,900——
2018-04-25$34.69$101.87242,800——
2018-04-24$35.10$103.07243,300——
2018-04-23$35.40$103.96386,700——
2018-04-20$35.82$105.19265,000——
2018-04-19$36.72$107.83231,900——
2018-04-18$36.87$108.27288,500——
2018-04-17$35.94$105.54138,300——
2018-04-16$35.29$103.63136,300——
2018-04-13$35.79$105.10126,500——
2018-04-12$35.51$104.28112,500——
2018-04-11$35.54$104.37240,400——
2018-04-10$35.53$104.34277,200——
2018-04-09$34.74$102.02241,900——
2018-04-06$34.64$101.72327,500——
2018-04-05$34.16$100.31216,500——
2018-04-04$33.43$98.17236,300——
2018-04-03$33.77$99.17236,100——
2018-04-02$33.46$98.26113,200——
2018-03-29$34.03$99.93183,200——
2018-03-28$33.02$96.97146,600——
2018-03-27$33.41$98.11139,200——
2018-03-26$33.51$98.41267,000——
2018-03-23$33.45$98.23171,800——
2018-03-22$33.61$98.70240,700——
2018-03-21$34.63$101.69280,400——
2018-03-20$33.62$98.73177,300——
2018-03-19$33.35$97.94126,900——
2018-03-16$33.70$98.96310,700——
2018-03-15$33.54$98.49155,600——
2018-03-14$34.22$99.24281,000——
2018-03-13$34.68$100.57201,900——
2018-03-12$35.77$103.73235,100——
2018-03-09$35.34$102.48304,700——
2018-03-08$34.59$100.31417,900——
2018-03-07$34.54$100.16338,600——
2018-03-06$34.52$100.11285,800——
2018-03-05$34.00$98.60171,100——
2018-03-02$33.83$98.11206,900——
2018-03-01$33.79$97.99259,000——
2018-02-28$34.47$99.96396,800——
2018-02-27$34.03$98.69258,800——
2018-02-26$34.63$100.43248,200——
2018-02-23$34.29$99.44459,700——
2018-02-22$33.46$97.03189,200——
2018-02-21$33.32$96.63194,100——
2018-02-20$33.99$98.57218,700——
2018-02-16$34.18$99.12384,300——
2018-02-15$33.92$98.37424,900——
2018-02-14$33.41$96.89262,200——
2018-02-13$32.74$94.94303,100——
2018-02-12$32.58$94.48348,500——
2018-02-09$31.65$91.78379,100——
2018-02-08$31.65$91.78386,200——
2018-02-07$33.23$96.37319,100——
2018-02-06$34.11$98.92243,100——
2018-02-05$33.27$96.48308,300——
2018-02-02$34.31$99.50434,700——
2018-02-01$36.03$104.49213,200——
2018-01-31$35.78$103.76339,900——
2018-01-30$36.09$104.66190,600——
2018-01-29$37.46$108.63385,000——
2018-01-26$37.70$109.33316,900——
2018-01-25$38.21$110.81502,900——
2018-01-24$36.70$106.43195,400——
2018-01-23$36.09$104.66338,000——
2018-01-22$36.62$106.20150,300——
2018-01-19$36.00$104.40238,900——
2018-01-18$35.58$103.18267,500——
2018-01-17$36.89$106.98324,100——
2018-01-16$36.37$105.47424,700——
2018-01-12$36.20$104.98239,700——
2018-01-11$35.35$102.51194,400——
2018-01-10$35.32$102.43277,200——
2018-01-09$34.65$100.48137,400——
2018-01-08$34.78$100.86149,500——
2018-01-05$34.70$100.63173,900——
2018-01-04$34.50$100.05126,600——
2018-01-03$34.48$99.99169,400——
2018-01-02$34.24$99.29225,400——