Adcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 261,788 |
| 2026-10-15 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 18 |
| 2026-10-14 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 18 |
| 2026-10-13 | 615.00 | 615.00 | 614.00 | 614.00 | 614.00 | 26,176 |
| 2026-10-12 | 624.00 | 624.00 | 609.00 | 614.00 | 614.00 | 139,443 |
| 2026-10-09 | 602.00 | 609.00 | 595.00 | 609.00 | 609.00 | 30,868 |
| 2026-10-08 | 637.00 | 637.00 | 602.00 | 602.00 | 602.00 | 6,125 |
| 2026-10-07 | 638.00 | 638.00 | 632.00 | 632.00 | 632.00 | 174,061 |
| 2026-10-06 | 592.00 | 595.00 | 592.00 | 595.00 | 595.00 | 24,363 |
| 2026-10-05 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 119,828 |
| 2026-10-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,321 |
| 2026-10-01 | 639.00 | 640.00 | 639.00 | 640.00 | 640.00 | 2,618 |
| 2026-09-30 | 581.00 | 640.00 | 581.00 | 640.00 | 640.00 | 588,965 |
| 2026-09-29 | 600.00 | 624.00 | 600.00 | 624.00 | 624.00 | 381 |
| 2026-09-28 | 630.00 | 630.00 | 600.00 | 601.00 | 601.00 | 2,579 |
| 2026-09-25 | 621.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2,847 |
| 2026-09-23 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4,500 |
| 2026-09-22 | 639.00 | 639.00 | 630.00 | 630.00 | 630.00 | 12,577 |
| 2026-09-21 | 596.00 | 630.00 | 596.00 | 630.00 | 630.00 | 1,046 |
| 2026-09-18 | 627.00 | 627.00 | 580.00 | 580.00 | 580.00 | 39,513 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 16.5000 ZAC |
| 2023-01-18 | 12.2000 ZAC |
| 2022-08-17 | 47.0000 ZAC |
| 2019-08-14 | 96.1000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.