Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7,846.00 | 7,846.00 | 7,656.00 | 7,726.00 | 7,726.00 | 335,922 |
| 2026-01-27 | 7,800.00 | 7,840.00 | 7,748.00 | 7,826.00 | 7,826.00 | 302,104 |
| 2026-01-26 | 7,954.00 | 7,954.00 | 7,759.00 | 7,819.00 | 7,819.00 | 539,523 |
| 2026-01-23 | 7,995.00 | 7,995.00 | 7,844.00 | 7,913.00 | 7,913.00 | 158,920 |
| 2026-01-22 | 7,999.00 | 8,028.00 | 7,911.00 | 7,995.00 | 7,995.00 | 171,958 |
| 2026-01-21 | 8,379.00 | 8,379.00 | 7,833.00 | 7,923.00 | 7,923.00 | 269,227 |
| 2026-01-20 | 8,349.00 | 8,349.00 | 7,916.00 | 8,001.00 | 8,001.00 | 175,651 |
| 2026-01-19 | 8,190.00 | 8,190.00 | 7,980.00 | 8,016.00 | 8,016.00 | 313,012 |
| 2026-01-16 | 8,250.00 | 8,250.00 | 8,099.00 | 8,190.00 | 8,190.00 | 380,200 |
| 2026-01-15 | 8,066.00 | 8,196.00 | 7,966.00 | 8,193.00 | 8,193.00 | 526,694 |
| 2026-01-14 | 8,005.00 | 8,093.00 | 7,942.00 | 8,003.00 | 8,003.00 | 293,095 |
| 2026-01-13 | 8,307.00 | 8,308.00 | 8,045.00 | 8,097.00 | 8,097.00 | 249,168 |
| 2026-01-12 | 8,369.00 | 8,454.00 | 8,268.00 | 8,306.00 | 8,306.00 | 500,426 |
| 2026-01-09 | 8,263.00 | 8,399.00 | 8,180.00 | 8,319.00 | 8,319.00 | 938,220 |
| 2026-01-08 | 8,272.00 | 8,274.00 | 8,115.00 | 8,241.00 | 8,241.00 | 350,333 |
| 2026-01-07 | 8,222.00 | 8,241.00 | 8,023.00 | 8,200.00 | 8,200.00 | 592,144 |
| 2026-01-06 | 7,970.00 | 8,089.00 | 7,943.00 | 8,066.00 | 8,066.00 | 744,960 |
| 2026-01-05 | 7,752.00 | 7,981.00 | 7,752.00 | 7,934.00 | 7,934.00 | 345,129 |
| 2026-01-02 | 7,972.00 | 7,989.00 | 7,759.00 | 7,824.00 | 7,824.00 | 84,931 |
| 2025-12-31 | 7,939.00 | 7,939.00 | 7,798.00 | 7,905.00 | 7,905.00 | 45,710 |
| 2025-12-30 | 7,814.00 | 7,933.00 | 7,793.00 | 7,933.00 | 7,933.00 | 118,447 |
| 2025-12-29 | 7,993.00 | 8,000.00 | 7,778.00 | 7,853.00 | 7,853.00 | 197,621 |
| 2025-12-24 | 7,992.00 | 7,999.00 | 7,895.00 | 7,993.00 | 7,993.00 | 55,216 |
| 2025-12-23 | 8,060.00 | 8,090.00 | 7,940.00 | 7,992.00 | 7,992.00 | 194,678 |
| 2025-12-22 | 8,136.00 | 8,217.00 | 8,021.00 | 8,066.00 | 8,066.00 | 128,365 |
| 2025-12-19 | 8,037.00 | 8,136.00 | 7,831.00 | 8,136.00 | 8,136.00 | 1,526,083 |
| 2025-12-18 | 8,113.00 | 8,191.00 | 8,034.00 | 8,077.00 | 8,077.00 | 269,957 |
| 2025-12-17 | 8,011.00 | 8,141.00 | 8,007.00 | 8,112.00 | 8,112.00 | 297,447 |
| 2025-12-15 | 8,028.00 | 8,056.00 | 7,932.00 | 8,006.00 | 8,006.00 | 619,263 |
| 2025-12-12 | 8,118.00 | 8,142.00 | 7,962.00 | 7,997.00 | 7,997.00 | 302,129 |
| 2025-12-11 | 8,038.00 | 8,230.00 | 8,038.00 | 8,125.00 | 8,125.00 | 1,316,400 |
| 2025-12-10 | 7,990.00 | 8,137.00 | 7,990.00 | 8,099.00 | 8,099.00 | 466,789 |
| 2025-12-09 | 8,065.00 | 8,103.00 | 8,002.00 | 8,089.00 | 8,089.00 | 734,639 |
| 2025-12-08 | 8,000.00 | 8,110.00 | 8,000.00 | 8,049.00 | 8,049.00 | 451,230 |
| 2025-12-05 | 8,005.00 | 8,125.00 | 8,005.00 | 8,086.00 | 8,086.00 | 353,869 |
| 2025-12-04 | 8,170.00 | 8,200.00 | 7,939.00 | 8,012.00 | 8,012.00 | 906,093 |
| 2025-12-03 | 8,100.00 | 8,254.00 | 7,942.00 | 8,200.00 | 8,200.00 | 1,221,982 |
| 2025-12-02 | 8,222.00 | 8,281.00 | 7,911.00 | 8,144.00 | 8,144.00 | 695,007 |
| 2025-12-01 | 8,100.00 | 8,145.00 | 7,996.00 | 8,105.00 | 8,105.00 | 485,590 |
| 2025-11-28 | 8,104.00 | 8,104.00 | 7,948.00 | 8,056.00 | 8,056.00 | 1,859,812 |
| 2025-11-27 | 8,110.00 | 8,110.00 | 7,975.00 | 7,988.00 | 7,988.00 | 1,717,143 |
| 2025-11-26 | 7,996.00 | 8,049.00 | 7,845.00 | 8,000.00 | 8,000.00 | 895,792 |
| 2025-11-25 | 8,000.00 | 8,000.00 | 7,803.00 | 7,990.00 | 7,990.00 | 432,363 |
| 2025-11-24 | 7,921.00 | 7,995.00 | 7,915.00 | 7,962.00 | 7,962.00 | 618,992 |
| 2025-11-21 | 7,933.00 | 7,933.00 | 7,830.00 | 7,909.00 | 7,909.00 | 320,837 |
| 2025-11-20 | 7,950.00 | 8,165.00 | 7,926.00 | 7,952.00 | 7,952.00 | 1,090,764 |
| 2025-11-19 | 7,780.00 | 7,956.00 | 7,778.00 | 7,880.00 | 7,880.00 | 368,874 |
| 2025-11-18 | 7,694.00 | 7,884.00 | 7,689.00 | 7,780.00 | 7,780.00 | 454,240 |
| 2025-11-17 | 7,710.00 | 7,876.00 | 7,500.00 | 7,811.00 | 7,811.00 | 933,544 |
| 2025-11-14 | 7,592.00 | 7,823.00 | 7,591.00 | 7,701.00 | 7,701.00 | 684,638 |
| 2025-11-13 | 7,541.00 | 7,733.00 | 7,541.00 | 7,622.00 | 7,622.00 | 882,567 |
| 2025-11-12 | 7,388.00 | 7,518.00 | 7,354.00 | 7,518.00 | 7,518.00 | 203,552 |
| 2025-11-11 | 7,400.00 | 7,483.00 | 7,329.00 | 7,358.00 | 7,358.00 | 289,883 |
| 2025-11-10 | 7,353.00 | 7,527.00 | 6,750.00 | 7,434.00 | 7,434.00 | 217,519 |
| 2025-11-07 | 7,391.00 | 7,680.00 | 7,320.00 | 7,362.00 | 7,362.00 | 1,165,342 |
| 2025-11-06 | 7,261.00 | 7,397.00 | 7,227.00 | 7,397.00 | 7,397.00 | 347,534 |
| 2025-11-05 | 7,077.00 | 7,297.00 | 7,066.00 | 7,258.00 | 7,258.00 | 261,441 |
| 2025-11-04 | 7,101.00 | 7,188.00 | 7,071.00 | 7,124.00 | 7,124.00 | 362,205 |
| 2025-11-03 | 7,255.00 | 7,264.00 | 7,106.00 | 7,106.00 | 7,106.00 | 110,812 |
| 2025-10-31 | 7,090.00 | 7,275.00 | 7,052.00 | 7,189.00 | 7,189.00 | 547,767 |
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.