Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,438.00 | 8,438.00 | 8,240.00 | 8,332.00 | 8,332.00 | 855,503 |
| 2026-07-21 | 8,402.00 | 8,644.00 | 8,353.00 | 8,418.00 | 8,418.00 | 554,452 |
| 2026-07-20 | 8,418.00 | 8,559.00 | 8,418.00 | 8,540.00 | 8,540.00 | 216,001 |
| 2026-07-17 | 8,582.00 | 8,582.00 | 8,429.00 | 8,504.00 | 8,504.00 | 332,945 |
| 2026-07-16 | 8,713.00 | 8,821.00 | 8,509.00 | 8,633.00 | 8,633.00 | 502,736 |
| 2026-07-15 | 8,900.00 | 8,900.00 | 8,713.00 | 8,775.00 | 8,775.00 | 223,097 |
| 2026-07-14 | 8,930.00 | 9,059.00 | 8,927.00 | 9,059.00 | 9,059.00 | 222,927 |
| 2026-07-13 | 8,720.00 | 9,070.00 | 8,687.00 | 9,070.00 | 9,070.00 | 251,072 |
| 2026-07-10 | 8,816.00 | 8,841.00 | 8,673.00 | 8,841.00 | 8,841.00 | 159,544 |
| 2026-07-09 | 8,508.00 | 8,782.00 | 8,508.00 | 8,782.00 | 8,782.00 | 289,646 |
| 2026-07-08 | 8,625.00 | 8,656.00 | 8,388.00 | 8,511.00 | 8,511.00 | 511,289 |
| 2026-07-07 | 8,800.00 | 8,800.00 | 8,650.00 | 8,690.00 | 8,690.00 | 473,895 |
| 2026-07-06 | 8,850.00 | 8,852.00 | 8,690.00 | 8,784.00 | 8,784.00 | 192,334 |
| 2026-07-03 | 8,811.00 | 8,849.00 | 8,633.00 | 8,849.00 | 8,849.00 | 164,990 |
| 2026-07-02 | 8,878.00 | 9,030.00 | 8,740.00 | 8,793.00 | 8,793.00 | 402,199 |
| 2026-07-01 | 9,320.00 | 9,320.00 | 8,820.00 | 8,963.00 | 8,963.00 | 979,403 |
| 2026-06-30 | 9,849.00 | 9,973.00 | 9,220.00 | 9,220.00 | 9,220.00 | 1,121,616 |
| 2026-06-29 | 9,632.00 | 9,958.00 | 9,352.00 | 9,958.00 | 9,958.00 | 1,745,317 |
| 2026-06-26 | 9,530.00 | 9,700.00 | 9,514.00 | 9,598.00 | 9,598.00 | 1,953,200 |
| 2026-06-25 | 9,417.00 | 9,643.00 | 9,402.00 | 9,550.00 | 9,550.00 | 523,143 |
| 2026-06-24 | 9,366.00 | 9,583.00 | 9,321.00 | 9,486.00 | 9,486.00 | 937,285 |
| 2026-06-23 | 9,175.00 | 9,400.00 | 9,116.00 | 9,300.00 | 9,300.00 | 303,531 |
| 2026-06-22 | 9,100.00 | 9,412.00 | 9,055.00 | 9,339.00 | 9,339.00 | 717,258 |
| 2026-06-19 | 8,506.00 | 9,050.00 | 8,432.00 | 8,997.00 | 8,997.00 | 1,194,537 |
| 2026-06-18 | 8,350.00 | 8,600.00 | 8,350.00 | 8,498.00 | 8,498.00 | 394,681 |
| 2026-06-17 | 8,400.00 | 8,635.00 | 8,307.00 | 8,368.00 | 8,368.00 | 303,532 |
| 2026-06-15 | 7,920.00 | 8,354.00 | 7,920.00 | 8,239.00 | 8,239.00 | 292,411 |
| 2026-06-12 | 7,950.00 | 7,950.00 | 7,802.00 | 7,899.00 | 7,899.00 | 261,954 |
| 2026-06-11 | 7,940.00 | 7,940.00 | 7,618.00 | 7,758.00 | 7,758.00 | 140,912 |
| 2026-06-10 | 7,727.00 | 7,761.00 | 7,634.00 | 7,670.00 | 7,670.00 | 322,533 |
| 2026-06-09 | 7,769.00 | 7,938.00 | 7,728.00 | 7,749.00 | 7,749.00 | 441,975 |
| 2026-06-08 | 7,723.00 | 7,824.00 | 7,697.00 | 7,796.00 | 7,796.00 | 98,448 |
| 2026-06-05 | 7,762.00 | 7,762.00 | 7,642.00 | 7,711.00 | 7,711.00 | 266,805 |
| 2026-06-04 | 7,902.00 | 8,000.00 | 7,743.00 | 7,813.00 | 7,813.00 | 278,468 |
| 2026-06-03 | 7,949.00 | 8,026.00 | 7,890.00 | 7,904.00 | 7,904.00 | 212,823 |
| 2026-06-02 | 7,691.00 | 7,931.00 | 7,684.00 | 7,931.00 | 7,931.00 | 464,391 |
| 2026-06-01 | 7,541.00 | 7,776.00 | 7,541.00 | 7,683.00 | 7,683.00 | 225,863 |
| 2026-05-29 | 7,606.00 | 7,672.00 | 7,522.00 | 7,668.00 | 7,668.00 | 338,302 |
| 2026-05-28 | 7,758.00 | 7,758.00 | 7,382.00 | 7,606.00 | 7,606.00 | 527,081 |
| 2026-05-27 | 8,020.00 | 8,021.00 | 7,672.00 | 7,755.00 | 7,755.00 | 822,945 |
| 2026-05-26 | 8,619.00 | 8,620.00 | 7,680.00 | 7,900.00 | 7,900.00 | 990,550 |
| 2026-05-25 | 8,619.00 | 8,629.00 | 8,451.00 | 8,582.00 | 8,582.00 | 109,611 |
| 2026-05-22 | 8,240.00 | 8,637.00 | 8,240.00 | 8,557.00 | 8,557.00 | 429,366 |
| 2026-05-21 | 8,245.00 | 8,446.00 | 8,234.00 | 8,339.00 | 8,339.00 | 337,391 |
| 2026-05-20 | 7,926.00 | 8,268.00 | 7,906.00 | 8,248.00 | 8,248.00 | 481,533 |
| 2026-05-19 | 7,799.00 | 8,012.00 | 7,789.00 | 7,936.00 | 7,936.00 | 665,433 |
| 2026-05-18 | 7,550.00 | 7,781.00 | 7,544.00 | 7,781.00 | 7,781.00 | 284,148 |
| 2026-05-15 | 7,677.00 | 7,677.00 | 7,428.00 | 7,560.00 | 7,560.00 | 439,433 |
| 2026-05-14 | 7,262.00 | 7,603.00 | 7,246.00 | 7,603.00 | 7,603.00 | 357,278 |
| 2026-05-13 | 7,320.00 | 7,405.00 | 7,173.00 | 7,230.00 | 7,230.00 | 335,080 |
| 2026-05-12 | 7,799.00 | 7,799.00 | 7,200.00 | 7,379.00 | 7,379.00 | 196,393 |
| 2026-05-11 | 7,476.00 | 7,562.00 | 7,431.00 | 7,461.00 | 7,461.00 | 355,515 |
| 2026-05-08 | 7,650.00 | 7,800.00 | 7,459.00 | 7,510.00 | 7,510.00 | 389,573 |
| 2026-05-07 | 7,402.00 | 7,801.00 | 7,402.00 | 7,801.00 | 7,801.00 | 578,108 |
| 2026-05-06 | 7,382.00 | 7,382.00 | 7,221.00 | 7,350.00 | 7,350.00 | 257,691 |
| 2026-05-05 | 7,238.00 | 7,254.00 | 7,137.00 | 7,214.00 | 7,214.00 | 82,777 |
| 2026-05-04 | 7,197.00 | 7,249.00 | 7,073.00 | 7,234.00 | 7,234.00 | 499,268 |
| 2026-04-30 | 7,172.00 | 7,327.00 | 7,083.00 | 7,157.00 | 7,157.00 | 352,578 |
| 2026-04-29 | 6,900.00 | 7,047.00 | 6,869.00 | 7,037.00 | 7,037.00 | 285,968 |
| 2026-04-28 | 6,935.00 | 6,961.00 | 6,876.00 | 6,961.00 | 6,961.00 | 263,402 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 195.0000 ZAC |
| 2022-11-30 | 1,250.0000 ZAC |
| 2022-07-13 | 111.0000 ZAC |
| 2021-11-24 | 512.0000 ZAC |
| 2021-07-14 | 100.0000 ZAC |
| 2019-07-24 | 100.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.