Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 968.00 | 977.00 | 960.00 | 962.00 | 962.00 | 1,418,780 |
| 2026-04-23 | 970.00 | 970.00 | 961.00 | 964.00 | 964.00 | 399,377 |
| 2026-04-22 | 975.00 | 975.00 | 965.00 | 966.00 | 966.00 | 297,123 |
| 2026-04-21 | 986.00 | 986.00 | 967.00 | 969.00 | 969.00 | 738,552 |
| 2026-04-20 | 978.00 | 979.00 | 962.00 | 973.00 | 973.00 | 490,230 |
| 2026-04-17 | 965.00 | 977.00 | 959.00 | 969.00 | 969.00 | 285,094 |
| 2026-04-16 | 968.00 | 970.00 | 960.00 | 965.00 | 965.00 | 400,909 |
| 2026-04-15 | 965.00 | 969.00 | 961.00 | 966.00 | 966.00 | 422,551 |
| 2026-04-14 | 949.00 | 967.00 | 949.00 | 966.00 | 966.00 | 896,178 |
| 2026-04-13 | 952.00 | 957.00 | 943.00 | 950.00 | 950.00 | 961,878 |
| 2026-04-10 | 947.00 | 958.00 | 942.00 | 951.00 | 951.00 | 915,622 |
| 2026-04-09 | 950.00 | 950.00 | 920.00 | 942.00 | 942.00 | 744,300 |
| 2026-04-08 | 932.00 | 956.00 | 929.00 | 950.00 | 950.00 | 2,237,130 |
| 2026-04-07 | 915.00 | 921.00 | 902.00 | 914.00 | 914.00 | 833,990 |
| 2026-04-02 | 913.00 | 913.00 | 900.00 | 911.00 | 911.00 | 907,430 |
| 2026-04-01 | 917.00 | 920.00 | 880.00 | 920.00 | 920.00 | 2,702,937 |
| 2026-03-31 | 901.00 | 917.00 | 892.00 | 910.00 | 910.00 | 2,898,721 |
| 2026-03-30 | 925.00 | 933.00 | 896.00 | 912.00 | 912.00 | 1,248,594 |
| 2026-03-27 | 915.00 | 929.00 | 914.00 | 925.00 | 925.00 | 938,840 |
| 2026-03-26 | 919.00 | 929.00 | 919.00 | 929.00 | 929.00 | 857,314 |
| 2026-03-25 | 925.00 | 933.00 | 925.00 | 928.00 | 928.00 | 273,744 |
| 2026-03-24 | 924.00 | 938.00 | 924.00 | 925.00 | 925.00 | 738,239 |
| 2026-03-23 | 930.00 | 938.00 | 914.00 | 934.00 | 934.00 | 1,216,247 |
| 2026-03-20 | 928.00 | 942.00 | 926.00 | 926.00 | 926.00 | 2,427,878 |
| 2026-03-19 | 931.00 | 935.00 | 914.00 | 926.00 | 926.00 | 1,146,555 |
| 2026-03-18 | 926.00 | 940.00 | 926.00 | 935.00 | 935.00 | 3,472,139 |
| 2026-03-17 | 932.00 | 932.00 | 923.00 | 926.00 | 926.00 | 7,010,966 |
| 2026-03-16 | 923.00 | 949.00 | 923.00 | 930.00 | 930.00 | 2,015,089 |
| 2026-03-13 | 932.00 | 945.00 | 920.00 | 945.00 | 945.00 | 6,073,520 |
| 2026-03-12 | 937.00 | 938.00 | 919.00 | 930.00 | 930.00 | 3,353,192 |
| 2026-03-11 | 950.00 | 963.00 | 933.00 | 939.00 | 939.00 | 2,094,750 |
| 2026-03-10 | 981.00 | 981.00 | 923.00 | 960.00 | 960.00 | 8,680,210 |
| 2026-03-09 | 961.00 | 965.00 | 935.00 | 940.00 | 940.00 | 1,737,418 |
| 2026-03-06 | 976.00 | 984.00 | 962.00 | 970.00 | 970.00 | 1,550,355 |
| 2026-03-05 | 982.00 | 985.00 | 977.00 | 983.00 | 983.00 | 593,951 |
| 2026-03-04 | 991.00 | 991.00 | 935.00 | 980.00 | 980.00 | 1,269,591 |
| 2026-03-03 | 985.00 | 1,005.00 | 979.00 | 981.00 | 981.00 | 1,621,046 |
| 2026-03-02 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,493,809 |
| 2026-02-27 | 1,010.00 | 1,021.00 | 995.00 | 1,019.00 | 1,019.00 | 1,333,578 |
| 2026-02-26 | 1,008.00 | 1,008.00 | 995.00 | 1,005.00 | 1,005.00 | 701,939 |
| 2026-02-25 | 1,014.00 | 1,015.00 | 988.00 | 992.00 | 992.00 | 1,416,218 |
| 2026-02-24 | 1,000.00 | 1,015.00 | 996.00 | 1,014.00 | 1,014.00 | 4,916,551 |
| 2026-02-23 | 999.00 | 1,014.00 | 995.00 | 1,000.00 | 1,000.00 | 6,790,891 |
| 2026-02-20 | 1,000.00 | 1,000.00 | 995.00 | 997.00 | 997.00 | 896,697 |
| 2026-02-19 | 1,007.00 | 1,007.00 | 994.00 | 996.00 | 996.00 | 9,924,792 |
| 2026-02-18 | 1,005.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | 1,661,385 |
| 2026-02-17 | 1,006.00 | 1,010.00 | 989.00 | 996.00 | 996.00 | 3,670,535 |
| 2026-02-16 | 1,008.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | 1,667,517 |
| 2026-02-13 | 998.00 | 1,004.00 | 988.00 | 995.00 | 995.00 | 1,831,945 |
| 2026-02-12 | 974.00 | 992.00 | 966.00 | 985.00 | 985.00 | 4,904,893 |
| 2026-02-11 | 954.00 | 972.00 | 954.00 | 972.00 | 972.00 | 650,854 |
| 2026-02-10 | 964.00 | 966.00 | 953.00 | 957.00 | 957.00 | 2,570,165 |
| 2026-02-09 | 960.00 | 968.00 | 955.00 | 960.00 | 960.00 | 2,527,230 |
| 2026-02-06 | 960.00 | 963.00 | 948.00 | 960.00 | 960.00 | 701,919 |
| 2026-02-05 | 942.00 | 958.00 | 942.00 | 954.00 | 954.00 | 3,036,404 |
| 2026-02-04 | 945.00 | 947.00 | 934.00 | 938.00 | 938.00 | 2,687,471 |
| 2026-02-03 | 931.00 | 937.00 | 929.00 | 937.00 | 937.00 | 1,103,207 |
| 2026-02-02 | 918.00 | 930.00 | 918.00 | 930.00 | 930.00 | 3,485,052 |
| 2026-01-30 | 922.00 | 934.00 | 922.00 | 927.00 | 927.00 | 2,650,309 |
| 2026-01-29 | 931.00 | 931.00 | 924.00 | 925.00 | 925.00 | 427,989 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 48.3197 ZAC |
| 2022-12-13 | 51.0909 ZAC |
| 2022-06-08 | 52.4587 ZAC |
| 2021-12-08 | 49.7701 ZAC |
| 2021-06-09 | 47.7045 ZAC |
| 2021-04-14 | 44.5220 ZAC |
| 2020-12-09 | 29.8155 ZAC |
| 2020-10-14 | 39.0540 ZAC |
| 2019-12-11 | 70.9290 ZAC |
| 2019-06-12 | 73.5087 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.