Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6,900.00 | 7,046.00 | 6,850.00 | 6,908.00 | 6,908.00 | 204,281 |
| 2026-04-23 | 6,905.00 | 7,030.00 | 6,905.00 | 6,908.00 | 6,908.00 | 183,981 |
| 2026-04-22 | 6,844.00 | 7,000.00 | 6,844.00 | 6,958.00 | 6,958.00 | 222,036 |
| 2026-04-21 | 6,999.00 | 6,999.00 | 6,802.00 | 6,941.00 | 6,941.00 | 387,621 |
| 2026-04-20 | 7,000.00 | 7,000.00 | 6,808.00 | 6,848.00 | 6,848.00 | 196,461 |
| 2026-04-17 | 6,877.00 | 6,952.00 | 6,833.00 | 6,900.00 | 6,900.00 | 284,305 |
| 2026-04-16 | 6,809.00 | 6,887.00 | 6,808.00 | 6,880.00 | 6,880.00 | 115,431 |
| 2026-04-15 | 6,851.00 | 6,999.00 | 6,808.00 | 6,826.00 | 6,826.00 | 237,699 |
| 2026-04-14 | 6,923.00 | 6,973.00 | 6,859.00 | 6,916.00 | 6,916.00 | 154,702 |
| 2026-04-13 | 6,845.00 | 6,881.00 | 6,784.00 | 6,881.00 | 6,881.00 | 238,421 |
| 2026-04-10 | 7,006.00 | 7,134.00 | 6,894.00 | 6,894.00 | 6,894.00 | 284,899 |
| 2026-04-09 | 7,100.00 | 7,336.00 | 7,043.00 | 7,058.00 | 7,058.00 | 144,924 |
| 2026-04-08 | 6,900.00 | 7,380.00 | 6,900.00 | 7,279.00 | 7,279.00 | 321,192 |
| 2026-04-07 | 6,925.00 | 6,983.00 | 6,894.00 | 6,935.00 | 6,935.00 | 170,029 |
| 2026-04-02 | 6,924.00 | 7,000.00 | 6,900.00 | 6,978.00 | 6,978.00 | 133,303 |
| 2026-04-01 | 6,900.00 | 7,090.00 | 6,900.00 | 7,006.00 | 7,006.00 | 221,455 |
| 2026-03-31 | 7,000.00 | 7,014.00 | 6,894.00 | 7,004.00 | 7,004.00 | 278,395 |
| 2026-03-30 | 6,805.00 | 6,931.00 | 6,804.00 | 6,921.00 | 6,921.00 | 159,503 |
| 2026-03-27 | 6,961.00 | 6,975.00 | 6,818.00 | 6,895.00 | 6,895.00 | 180,474 |
| 2026-03-26 | 7,003.00 | 7,016.00 | 6,880.00 | 6,968.00 | 6,968.00 | 135,999 |
| 2026-03-25 | 6,871.00 | 7,048.00 | 6,849.00 | 6,999.00 | 6,999.00 | 167,100 |
| 2026-03-24 | 6,720.00 | 6,851.00 | 6,676.00 | 6,796.00 | 6,796.00 | 304,926 |
| 2026-03-23 | 6,950.00 | 6,955.00 | 6,561.00 | 6,731.00 | 6,731.00 | 569,072 |
| 2026-03-20 | 7,024.00 | 7,161.00 | 6,725.00 | 7,047.00 | 7,047.00 | 887,466 |
| 2026-03-19 | 6,847.00 | 6,847.00 | 6,645.00 | 6,734.00 | 6,734.00 | 400,758 |
| 2026-03-18 | 6,949.00 | 6,977.00 | 6,821.00 | 6,838.00 | 6,838.00 | 118,376 |
| 2026-03-17 | 7,000.00 | 7,000.00 | 6,807.00 | 6,863.00 | 6,863.00 | 239,004 |
| 2026-03-16 | 6,786.00 | 6,909.00 | 6,734.00 | 6,854.00 | 6,854.00 | 270,265 |
| 2026-03-13 | 6,792.00 | 6,792.00 | 6,693.00 | 6,768.00 | 6,768.00 | 180,829 |
| 2026-03-12 | 6,997.00 | 6,997.00 | 6,752.00 | 6,780.00 | 6,780.00 | 358,743 |
| 2026-03-11 | 7,276.00 | 7,276.00 | 6,834.00 | 6,976.00 | 6,976.00 | 403,255 |
| 2026-03-10 | 7,300.00 | 7,324.00 | 7,141.00 | 7,177.00 | 7,177.00 | 414,721 |
| 2026-03-09 | 7,215.00 | 7,256.00 | 7,065.00 | 7,128.00 | 7,128.00 | 327,607 |
| 2026-03-06 | 7,407.00 | 7,559.00 | 7,060.00 | 7,271.00 | 7,271.00 | 802,897 |
| 2026-03-05 | 7,479.00 | 7,479.00 | 7,396.00 | 7,445.00 | 7,445.00 | 312,117 |
| 2026-03-04 | 7,644.00 | 7,644.00 | 7,323.00 | 7,485.00 | 7,485.00 | 231,644 |
| 2026-03-03 | 7,706.00 | 7,706.00 | 7,380.00 | 7,432.00 | 7,432.00 | 253,607 |
| 2026-03-02 | 7,706.00 | 7,737.00 | 7,596.00 | 7,669.00 | 7,669.00 | 154,277 |
| 2026-02-27 | 7,885.00 | 7,885.00 | 7,649.00 | 7,706.00 | 7,706.00 | 786,222 |
| 2026-02-26 | 7,885.00 | 7,885.00 | 7,506.00 | 7,706.00 | 7,706.00 | 619,896 |
| 2026-02-25 | 7,950.00 | 7,950.00 | 7,557.00 | 7,588.00 | 7,588.00 | 360,113 |
| 2026-02-24 | 7,890.00 | 7,890.00 | 7,536.00 | 7,600.00 | 7,600.00 | 418,741 |
| 2026-02-23 | 7,593.00 | 7,670.00 | 7,552.00 | 7,611.00 | 7,611.00 | 354,816 |
| 2026-02-20 | 7,800.00 | 7,800.00 | 7,592.00 | 7,671.00 | 7,671.00 | 315,911 |
| 2026-02-19 | 7,711.00 | 7,713.00 | 7,578.00 | 7,618.00 | 7,618.00 | 246,337 |
| 2026-02-18 | 7,612.00 | 7,727.00 | 7,612.00 | 7,727.00 | 7,727.00 | 151,261 |
| 2026-02-17 | 7,575.00 | 7,713.00 | 7,575.00 | 7,612.00 | 7,612.00 | 212,685 |
| 2026-02-16 | 7,654.00 | 7,664.00 | 7,575.00 | 7,664.00 | 7,664.00 | 212,852 |
| 2026-02-13 | 7,641.00 | 7,702.00 | 7,580.00 | 7,661.00 | 7,661.00 | 299,592 |
| 2026-02-12 | 7,620.00 | 7,756.00 | 7,620.00 | 7,749.00 | 7,749.00 | 479,110 |
| 2026-02-11 | 7,900.00 | 7,900.00 | 7,658.00 | 7,729.00 | 7,729.00 | 256,536 |
| 2026-02-10 | 7,675.00 | 7,768.00 | 7,620.00 | 7,754.00 | 7,754.00 | 125,871 |
| 2026-02-09 | 7,605.00 | 7,808.00 | 7,605.00 | 7,683.00 | 7,683.00 | 597,295 |
| 2026-02-06 | 7,520.00 | 7,781.00 | 7,520.00 | 7,781.00 | 7,781.00 | 214,395 |
| 2026-02-05 | 7,844.00 | 7,844.00 | 7,630.00 | 7,721.00 | 7,721.00 | 299,355 |
| 2026-02-04 | 7,946.00 | 7,947.00 | 7,731.00 | 7,817.00 | 7,817.00 | 318,777 |
| 2026-02-03 | 7,900.00 | 7,978.00 | 7,868.00 | 7,916.00 | 7,916.00 | 330,933 |
| 2026-02-02 | 7,540.00 | 7,825.00 | 7,500.00 | 7,825.00 | 7,825.00 | 284,222 |
| 2026-01-30 | 7,740.00 | 7,836.00 | 7,678.00 | 7,678.00 | 7,678.00 | 581,720 |
| 2026-01-29 | 7,722.00 | 7,801.00 | 7,636.00 | 7,801.00 | 7,801.00 | 422,320 |
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.