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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.61$65.33201,100——
2019-12-30$21.63$65.39259,700——
2019-12-27$21.91$66.24427,600——
2019-12-26$21.70$65.60155,800——
2019-12-24$21.54$65.12171,600——
2019-12-23$21.86$66.09288,000——
2019-12-20$21.62$65.36393,600——
2019-12-19$21.72$65.66469,100——
2019-12-18$22.48$67.96810,800——
2019-12-17$20.79$62.85387,600——
2019-12-16$18.98$57.38203,100——
2019-12-13$18.69$56.50245,500——
2019-12-12$18.59$56.20241,100——
2019-12-11$18.44$55.75149,600——
2019-12-10$18.25$55.17234,400——
2019-12-09$18.09$54.69236,000——
2019-12-06$17.76$53.69239,600——
2019-12-05$17.99$54.39185,900——
2019-12-04$18.15$54.87221,400——
2019-12-03$17.62$53.27271,100——
2019-12-02$17.91$54.15375,500——
2019-11-29$18.03$54.51184,600——
2019-11-27$18.81$56.87197,400——
2019-11-26$18.91$57.17191,300——
2019-11-25$19.21$58.08123,800——
2019-11-22$18.98$57.38136,400——
2019-11-21$18.86$57.02206,700——
2019-11-20$19.10$57.74215,800——
2019-11-19$19.15$57.89225,300——
2019-11-18$18.86$57.02213,700——
2019-11-15$19.26$58.23163,800——
2019-11-14$19.63$59.34210,000——
2019-11-13$19.52$59.01246,300——
2019-11-12$19.41$58.68248,800——
2019-11-11$19.67$59.47139,600——
2019-11-08$19.91$60.19228,700——
2019-11-07$19.95$60.31319,000——
2019-11-06$19.36$58.53188,700——
2019-11-05$19.50$58.95285,400——
2019-11-04$19.01$57.47202,400——
2019-11-01$18.36$55.51423,100——
2019-10-31$18.10$54.72318,000——
2019-10-30$19.12$57.80345,200——
2019-10-29$20.23$61.16350,000——
2019-10-28$20.28$61.31412,500——
2019-10-25$18.57$56.14239,600——
2019-10-24$18.35$55.48178,500——
2019-10-23$18.53$56.02268,500——
2019-10-22$18.53$56.02301,700——
2019-10-21$19.48$58.89222,400——
2019-10-18$18.85$56.99312,100——
2019-10-17$19.03$57.53269,600——
2019-10-16$18.80$56.84179,800——
2019-10-15$19.06$57.62251,500——
2019-10-14$18.52$55.99138,800——
2019-10-11$19.04$57.56342,200——
2019-10-10$18.28$55.26228,600——
2019-10-09$17.54$53.03171,800——
2019-10-08$17.40$52.60222,400——
2019-10-07$17.41$52.63237,000——
2019-10-04$17.04$51.51141,100——
2019-10-03$16.88$51.03209,500——
2019-10-02$16.84$50.91240,100——
2019-10-01$17.16$51.88286,100——
2019-09-30$17.01$51.42353,900——
2019-09-27$17.68$53.45180,900——
2019-09-26$17.77$53.72184,300——
2019-09-25$18.01$54.45233,300——
2019-09-24$18.58$56.17115,200——
2019-09-23$18.86$57.02202,600——
2019-09-20$19.23$58.14168,900——
2019-09-19$19.37$58.56135,900——
2019-09-18$19.58$59.19107,800——
2019-09-17$19.76$59.74328,200——
2019-09-16$20.73$62.67395,400——
2019-09-13$18.95$57.29371,700——
2019-09-12$19.07$57.65177,300——
2019-09-11$19.05$57.59163,900——
2019-09-10$18.62$56.29223,700——
2019-09-09$18.48$55.87135,600——
2019-09-06$17.82$53.87223,700——
2019-09-05$18.34$55.44136,500——
2019-09-04$17.99$54.39197,800——
2019-09-03$17.27$52.21362,000——
2019-08-30$18.92$57.20250,700——
2019-08-29$18.44$55.75172,000——
2019-08-28$18.22$55.08160,800——
2019-08-27$17.61$53.24207,600——
2019-08-26$17.44$52.72134,500——
2019-08-23$17.44$52.72256,700——
2019-08-22$18.27$55.23263,900——
2019-08-21$18.38$55.57231,100——
2019-08-20$17.76$53.69187,500——
2019-08-19$17.92$54.18217,700——
2019-08-16$17.67$53.42389,600——
2019-08-15$18.41$55.66204,500——
2019-08-14$18.17$54.93260,400——
2019-08-13$19.38$58.59199,900——
2019-08-12$19.28$58.29190,300——
2019-08-09$19.19$58.01237,200——
2019-08-08$19.55$59.10259,100——
2019-08-07$19.76$59.74262,100——
2019-08-06$20.01$60.49233,200——
2019-08-05$20.19$61.04152,700——
2019-08-02$20.73$62.67102,100——
2019-08-01$21.22$64.15163,700——
2019-07-31$21.68$65.54186,000——
2019-07-30$22.25$67.27265,400——
2019-07-29$22.25$67.27253,500——
2019-07-26$21.93$66.30162,800——
2019-07-25$22.06$66.69381,600——
2019-07-24$23.66$71.53119,100——
2019-07-23$23.78$71.89199,500——
2019-07-22$23.70$71.65149,800——
2019-07-19$23.97$72.47213,000——
2019-07-18$24.17$73.07290,300——
2019-07-17$23.66$71.53168,300——
2019-07-16$23.96$72.44326,100——
2019-07-15$23.74$71.77324,100——
2019-07-12$23.35$70.59170,500——
2019-07-11$23.35$70.59204,800——
2019-07-10$23.94$72.37248,600——
2019-07-09$23.65$71.50192,100——
2019-07-08$24.15$73.01197,500——
2019-07-05$24.42$73.83160,900——
2019-07-03$24.58$74.31165,800——
2019-07-02$24.22$73.22219,900——
2019-07-01$24.55$74.22204,300——
2019-06-28$24.85$75.13149,800——
2019-06-27$24.85$75.13165,000——
2019-06-26$24.81$75.00397,700——
2019-06-25$24.49$74.04409,500——
2019-06-24$25.56$77.27152,000——
2019-06-21$25.76$77.88215,900——
2019-06-20$25.73$77.79200,500——
2019-06-19$24.81$75.00442,500——
2019-06-18$24.78$74.91350,900——
2019-06-17$24.20$73.16155,000——
2019-06-14$23.98$72.50462,300——
2019-06-13$24.85$75.13726,400——
2019-06-12$24.96$75.46532,000——
2019-06-11$25.84$78.12126,900——
2019-06-10$25.73$77.79123,200——
2019-06-07$25.47$77.00230,100——
2019-06-06$25.03$75.67465,800——
2019-06-05$25.19$76.15238,500——
2019-06-04$25.57$77.30281,200——
2019-06-03$25.50$77.09269,100——
2019-05-31$24.89$75.25239,700——
2019-05-30$25.44$76.91386,700——
2019-05-29$25.36$76.67501,700——
2019-05-28$24.88$75.22405,800——
2019-05-24$24.88$75.22202,900——
2019-05-23$24.69$74.64593,400——
2019-05-22$25.64$77.51685,800——
2019-05-21$30.14$91.12267,500——
2019-05-20$30.10$91.00225,600——
2019-05-17$29.66$89.67349,300——
2019-05-16$30.47$92.12258,800——
2019-05-15$30.63$92.60282,100——
2019-05-14$31.03$93.81250,400——
2019-05-13$30.95$93.57228,000——
2019-05-10$31.28$94.56181,100——
2019-05-09$30.79$93.08136,600——
2019-05-08$31.17$94.2384,500——
2019-05-07$31.15$94.17105,300——
2019-05-06$31.45$95.0876,400——
2019-05-03$32.00$96.7492,100——
2019-05-02$31.53$95.32212,600——
2019-05-01$32.25$97.5093,200——
2019-04-30$33.00$99.7686,700——
2019-04-29$33.16$100.25101,400——
2019-04-26$33.30$100.6791,900——
2019-04-25$33.30$100.67185,700——
2019-04-24$33.24$100.49227,100——
2019-04-23$33.83$102.27174,000——
2019-04-22$33.44$101.0972,100——
2019-04-18$33.21$100.40175,800——
2019-04-17$33.91$102.52214,200——
2019-04-16$33.76$102.06214,200——
2019-04-15$32.87$99.37238,600——
2019-04-12$33.24$100.49268,200——
2019-04-11$32.80$99.16148,200——
2019-04-10$33.29$100.64249,100——
2019-04-09$32.98$99.70225,900——
2019-04-08$33.14$100.19161,500——
2019-04-05$33.00$99.76128,800——
2019-04-04$32.72$98.92271,000——
2019-04-03$32.20$97.35240,800——
2019-04-02$31.39$94.90165,000——
2019-04-01$31.64$95.65110,300——
2019-03-29$30.94$93.5491,500——
2019-03-28$30.81$93.14140,500——
2019-03-27$30.60$92.51128,900——
2019-03-26$30.81$93.14134,400——
2019-03-25$30.47$92.12219,100——
2019-03-22$30.80$93.11203,800——
2019-03-21$31.49$95.2097,600——
2019-03-20$31.56$95.41228,500——
2019-03-19$31.02$93.78333,700——
2019-03-18$30.31$91.63122,200——
2019-03-15$29.75$89.94205,900——
2019-03-14$30.09$90.97219,700——
2019-03-13$29.90$89.11156,900——
2019-03-12$29.59$88.18231,400——
2019-03-11$29.82$88.87166,400——
2019-03-08$29.43$87.70233,700——
2019-03-07$29.99$89.37151,200——
2019-03-06$30.20$90.00138,000——
2019-03-05$30.33$90.3995,300——
2019-03-04$30.16$89.88126,800——
2019-03-01$30.21$90.03175,200——
2019-02-28$30.54$91.01210,500——
2019-02-27$30.63$91.28196,400——
2019-02-26$30.34$90.42159,400——
2019-02-25$29.96$89.28182,800——
2019-02-22$29.29$87.29153,400——
2019-02-21$29.11$86.7598,500——
2019-02-20$29.60$88.21143,500——
2019-02-19$29.37$87.53133,700——
2019-02-15$28.67$85.44140,500——
2019-02-14$28.66$85.41162,800——
2019-02-13$29.16$86.90296,600——
2019-02-12$28.30$84.34164,700——
2019-02-11$27.90$83.14227,700——
2019-02-08$28.79$85.80429,400——
2019-02-07$29.97$89.31191,300——
2019-02-06$31.06$92.56131,400——
2019-02-05$31.21$93.01307,800——
2019-02-04$30.26$90.18110,100——
2019-02-01$30.15$89.85195,800——
2019-01-31$30.21$90.03274,400——
2019-01-30$30.80$91.79411,700——
2019-01-29$30.58$91.13138,300——
2019-01-28$30.77$91.70185,300——
2019-01-25$30.74$91.61133,500——
2019-01-24$30.09$89.67166,800——
2019-01-23$30.08$89.64156,600——
2019-01-22$30.14$89.82280,200——
2019-01-18$30.74$91.61169,500——
2019-01-17$30.47$90.80163,900——
2019-01-16$30.53$90.98427,400——
2019-01-15$31.87$94.98184,300——
2019-01-14$32.04$95.48132,400——
2019-01-11$32.26$96.14318,700——
2019-01-10$32.09$95.63216,400——
2019-01-09$31.95$95.21314,400——
2019-01-08$30.80$91.79144,600——
2019-01-07$30.40$90.60271,400——
2019-01-04$30.39$90.57338,900——
2019-01-03$29.28$87.26308,700——
2019-01-02$29.61$88.24140,700——