Santam Ltd (NMSE:SNM)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 424.64
-19.82 (-4.46%)
At close: Mar 3, 2026
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 424.64 | 424.64 | 424.64 | 424.64 | 424.64 | -4.46% | 1 |
| Mar 2, 2026 | 439.94 | 444.46 | 439.94 | 444.46 | 444.46 | 1.65% | 93 |
| Feb 27, 2026 | 437.23 | 437.23 | 437.23 | 437.23 | 437.23 | -2.84% | 1 |
| Feb 26, 2026 | 439.30 | 450.00 | 439.30 | 450.00 | 450.00 | 3.27% | 62 |
| Feb 25, 2026 | 433.23 | 438.00 | 433.23 | 435.74 | 435.74 | -1.22% | 139 |
| Feb 24, 2026 | 441.14 | 441.14 | 441.14 | 441.14 | 441.14 | -1.12% | 1 |
| Feb 23, 2026 | 446.12 | 448.35 | 446.12 | 446.12 | 446.12 | 0.81% | 1,700 |
| Feb 20, 2026 | 442.52 | 442.52 | 442.52 | 442.52 | 442.52 | -0.47% | 1 |
| Feb 19, 2026 | 448.20 | 448.26 | 444.59 | 444.59 | 444.59 | -0.63% | 173 |
| Feb 18, 2026 | 447.42 | 447.42 | 447.42 | 447.42 | 447.42 | 0.87% | 1 |
| Feb 17, 2026 | 443.65 | 443.65 | 443.54 | 443.54 | 443.54 | -0.25% | 8 |
| Feb 16, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | 0.43% | 129 |
| Feb 13, 2026 | 442.77 | 442.77 | 442.77 | 442.77 | 442.77 | -1.95% | 1 |
| Feb 12, 2026 | 451.56 | 451.56 | 451.56 | 451.56 | 451.56 | 0.64% | 1 |
| Feb 11, 2026 | 448.68 | 448.68 | 448.68 | 448.68 | 448.68 | -0.67% | 1 |
| Feb 10, 2026 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | 1.16% | 1 |
| Feb 9, 2026 | 444.05 | 446.52 | 444.05 | 446.52 | 446.52 | 0.64% | 8 |
| Feb 6, 2026 | 445.51 | 445.51 | 443.66 | 443.66 | 443.66 | 0.21% | 111 |
| Feb 5, 2026 | 442.75 | 442.75 | 442.75 | 442.75 | 442.75 | -0.82% | 1 |
| Feb 4, 2026 | 448.65 | 448.65 | 446.43 | 446.43 | 446.43 | 0.14% | 3 |
| Feb 3, 2026 | 445.81 | 445.81 | 445.81 | 445.81 | 445.81 | 1.18% | 1 |
| Feb 2, 2026 | 435.16 | 440.61 | 435.16 | 440.61 | 440.61 | 2.40% | 9 |
| Jan 30, 2026 | 436.13 | 436.13 | 430.30 | 430.30 | 430.30 | -0.39% | 165 |
| Jan 29, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1.18% | 442 |
| Jan 28, 2026 | 426.96 | 426.96 | 426.96 | 426.96 | 426.96 | 0.58% | 1 |
| Jan 27, 2026 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | -0.08% | 1 |
| Jan 26, 2026 | 421.94 | 424.85 | 421.35 | 424.85 | 424.85 | 0.82% | 190 |
| Jan 23, 2026 | 421.39 | 421.39 | 421.39 | 421.39 | 421.39 | -1.81% | 1 |
| Jan 22, 2026 | 429.14 | 429.14 | 429.14 | 429.14 | 429.14 | 1.24% | 1 |
| Jan 21, 2026 | 420.00 | 423.90 | 420.00 | 423.90 | 423.90 | 0.92% | 1,098 |
| Jan 20, 2026 | 420.04 | 420.04 | 420.04 | 420.04 | 420.04 | -0.69% | 1 |
| Jan 19, 2026 | 421.38 | 422.97 | 421.38 | 422.97 | 422.97 | -0.91% | 7 |
| Jan 16, 2026 | 426.87 | 426.87 | 426.87 | 426.87 | 426.87 | 0.76% | 868 |
| Jan 15, 2026 | 421.23 | 423.64 | 420.57 | 423.64 | 423.64 | 2.14% | 61 |
| Jan 14, 2026 | 412.45 | 414.77 | 412.45 | 414.77 | 414.77 | 0.32% | 1,583 |
| Jan 13, 2026 | 413.46 | 413.46 | 413.46 | 413.46 | 413.46 | -0.24% | 1 |
| Jan 12, 2026 | 414.96 | 414.96 | 414.46 | 414.46 | 414.46 | -1.57% | 40 |
| Jan 9, 2026 | 421.05 | 421.05 | 421.05 | 421.05 | 421.05 | -0.71% | 1 |
| Jan 8, 2026 | 424.07 | 424.07 | 424.07 | 424.07 | 424.07 | 0.95% | 1 |
| Jan 7, 2026 | 422.69 | 422.69 | 420.06 | 420.06 | 420.06 | -1.26% | 379 |
| Jan 6, 2026 | 425.42 | 425.42 | 425.42 | 425.42 | 425.42 | -0.27% | 1 |
| Jan 5, 2026 | 424.49 | 426.58 | 421.35 | 426.58 | 426.58 | - | 1,803 |
| Jan 2, 2026 | 426.58 | 426.58 | 426.58 | 426.58 | 426.58 | -0.20% | 1 |
| Dec 31, 2025 | 427.45 | 427.45 | 427.45 | 427.45 | 427.45 | 0.32% | 1 |
| Dec 30, 2025 | 426.07 | 426.07 | 426.07 | 426.07 | 426.07 | -0.22% | 1 |
| Dec 29, 2025 | 427.22 | 427.22 | 427.00 | 427.00 | 427.00 | -0.87% | 5 |
| Dec 24, 2025 | 430.74 | 430.74 | 430.74 | 430.74 | 430.74 | 0.44% | 1 |
| Dec 23, 2025 | 427.36 | 428.84 | 427.36 | 428.84 | 428.84 | 0.67% | 688 |
| Dec 22, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.82% | 1 |
| Dec 19, 2025 | 422.53 | 422.53 | 422.53 | 422.53 | 422.53 | -0.56% | 26,169 |
| Dec 18, 2025 | 423.99 | 424.90 | 423.99 | 424.90 | 424.90 | 1.29% | 359 |
| Dec 17, 2025 | 417.56 | 419.71 | 417.56 | 419.48 | 419.48 | 0.46% | 23,950 |
| Dec 15, 2025 | 417.58 | 417.58 | 417.58 | 417.58 | 417.58 | -0.10% | 1 |
| Dec 12, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.48% | 1 |
| Dec 11, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.72% | 247 |
| Dec 10, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.36% | 1 |
| Dec 9, 2025 | 418.00 | 418.00 | 417.51 | 417.51 | 417.51 | - | 3 |
| Dec 8, 2025 | 418.16 | 418.16 | 417.50 | 417.50 | 417.50 | -0.35% | 809 |
| Dec 5, 2025 | 418.98 | 418.98 | 418.98 | 418.98 | 418.98 | 0.31% | 1 |
| Dec 4, 2025 | 416.25 | 417.70 | 416.25 | 417.70 | 417.70 | -0.25% | 38 |
| Dec 3, 2025 | 418.75 | 418.75 | 418.75 | 418.75 | 418.75 | -1.34% | 1 |
| Dec 2, 2025 | 424.42 | 424.42 | 424.42 | 424.42 | 424.42 | 1.77% | 1 |
| Dec 1, 2025 | 417.03 | 417.03 | 417.03 | 417.03 | 417.03 | -0.25% | 1 |
| Nov 28, 2025 | 421.08 | 421.08 | 418.08 | 418.08 | 418.08 | -0.97% | 1,658 |
| Nov 27, 2025 | 423.08 | 423.08 | 422.19 | 422.19 | 422.19 | -1.59% | 71 |
| Nov 26, 2025 | 429.03 | 429.03 | 429.03 | 429.03 | 429.03 | 0.23% | 1 |
| Nov 25, 2025 | 428.05 | 428.05 | 428.05 | 428.05 | 428.05 | 0.56% | 1 |
| Nov 24, 2025 | 427.41 | 427.41 | 423.72 | 425.65 | 425.65 | -0.50% | 2,838 |
| Nov 21, 2025 | 427.77 | 427.77 | 427.77 | 427.77 | 427.77 | -1.62% | 1 |
| Nov 20, 2025 | 433.45 | 434.81 | 433.45 | 434.80 | 434.80 | 1.13% | 2,267 |
| Nov 19, 2025 | 426.62 | 430.85 | 426.62 | 429.94 | 429.94 | 1.89% | 37 |
| Nov 18, 2025 | 421.96 | 421.96 | 421.96 | 421.96 | 421.96 | -1.54% | 586 |
| Nov 17, 2025 | 430.00 | 430.00 | 428.57 | 428.57 | 428.57 | 0.16% | 851 |
| Nov 14, 2025 | 430.81 | 431.00 | 427.89 | 427.89 | 427.89 | -0.99% | 2,102 |
| Nov 13, 2025 | 435.00 | 435.00 | 432.19 | 432.19 | 432.19 | 0.39% | 1,700 |
| Nov 12, 2025 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | -1.45% | 1 |
| Nov 11, 2025 | 436.82 | 436.82 | 436.82 | 436.82 | 436.82 | 4.72% | 1 |
| Nov 10, 2025 | 417.14 | 417.14 | 417.14 | 417.14 | 417.14 | 0.19% | 1 |
| Nov 7, 2025 | 416.34 | 416.34 | 416.34 | 416.34 | 416.34 | -1.00% | 1 |
| Nov 6, 2025 | 419.00 | 420.54 | 419.00 | 420.54 | 420.54 | 0.94% | 172 |
| Nov 5, 2025 | 414.51 | 416.61 | 414.51 | 416.61 | 416.61 | 1.36% | 449 |
| Nov 4, 2025 | 412.03 | 412.03 | 411.00 | 411.00 | 411.00 | -0.32% | 5,733 |
| Nov 3, 2025 | 413.00 | 413.00 | 412.30 | 412.30 | 412.30 | -0.31% | 3 |
| Oct 31, 2025 | 414.01 | 414.01 | 413.59 | 413.59 | 413.59 | 0.88% | 6 |
| Oct 30, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.24% | 1 |
| Oct 29, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.16% | 1 |
| Oct 28, 2025 | 406.59 | 408.35 | 406.59 | 408.35 | 408.35 | 1.80% | 1,183 |
| Oct 27, 2025 | 401.11 | 401.11 | 401.11 | 401.11 | 401.11 | -0.47% | 1 |
| Oct 24, 2025 | 402.00 | 403.00 | 402.00 | 403.00 | 403.00 | -0.98% | 6 |
| Oct 23, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 2.23% | 1 |
| Oct 22, 2025 | 395.48 | 398.13 | 395.48 | 398.13 | 398.13 | 0.52% | 368 |
| Oct 21, 2025 | 396.08 | 396.08 | 396.08 | 396.08 | 396.08 | 0.66% | 1 |
| Oct 20, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 0.13% | 1 |
| Oct 17, 2025 | 387.24 | 393.00 | 387.24 | 393.00 | 393.00 | -0.05% | 399 |
| Oct 16, 2025 | 393.73 | 393.73 | 392.72 | 393.21 | 393.21 | 0.11% | 87 |
| Oct 15, 2025 | 390.00 | 392.77 | 390.00 | 392.77 | 392.77 | 1.49% | 280 |
| Oct 14, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.18% | 1 |
| Oct 13, 2025 | 386.10 | 386.30 | 386.10 | 386.30 | 386.30 | -1.05% | 9 |
| Oct 10, 2025 | 390.40 | 390.40 | 390.40 | 390.40 | 390.40 | 1.14% | 1 |
| Oct 9, 2025 | 386.00 | 386.00 | 385.98 | 386.00 | 386.00 | 1.58% | 54,775 |