Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5,729.00 | 5,729.00 | 5,570.00 | 5,625.00 | 5,625.00 | 968,536 |
| 2025-08-05 | 5,630.00 | 5,750.00 | 5,562.00 | 5,600.00 | 5,600.00 | 865,745 |
| 2025-08-04 | 5,752.00 | 5,793.00 | 5,631.00 | 5,670.00 | 5,670.00 | 294,366 |
| 2025-08-01 | 5,937.00 | 5,937.00 | 5,724.00 | 5,752.00 | 5,752.00 | 628,910 |
| 2025-07-31 | 5,901.00 | 6,046.00 | 5,901.00 | 5,982.00 | 5,982.00 | 784,399 |
| 2025-07-30 | 5,937.00 | 5,977.00 | 5,900.00 | 5,922.00 | 5,922.00 | 354,209 |
| 2025-07-29 | 5,936.00 | 5,985.00 | 5,901.00 | 5,963.00 | 5,963.00 | 342,785 |
| 2025-07-28 | 5,968.00 | 6,077.00 | 5,922.00 | 5,935.00 | 5,935.00 | 233,531 |
| 2025-07-25 | 6,250.00 | 6,250.00 | 5,985.00 | 5,985.00 | 5,985.00 | 361,520 |
| 2025-07-24 | 6,129.00 | 6,129.00 | 5,995.00 | 6,018.00 | 6,018.00 | 256,510 |
| 2025-07-23 | 6,095.00 | 6,125.00 | 6,008.00 | 6,046.00 | 6,046.00 | 284,780 |
| 2025-07-22 | 6,287.00 | 6,287.00 | 6,108.00 | 6,108.00 | 6,108.00 | 510,351 |
| 2025-07-21 | 6,243.00 | 6,331.00 | 6,243.00 | 6,306.00 | 6,306.00 | 302,652 |
| 2025-07-18 | 6,301.00 | 6,311.00 | 6,161.00 | 6,237.00 | 6,237.00 | 1,143,597 |
| 2025-07-17 | 6,325.00 | 6,435.00 | 6,235.00 | 6,284.00 | 6,284.00 | 578,017 |
| 2025-07-16 | 6,230.00 | 6,337.00 | 6,049.00 | 6,325.00 | 6,325.00 | 879,717 |
| 2025-07-15 | 6,275.00 | 6,443.00 | 6,233.00 | 6,324.00 | 6,324.00 | 804,115 |
| 2025-07-14 | 6,300.00 | 6,335.00 | 6,229.00 | 6,280.00 | 6,280.00 | 283,996 |
| 2025-07-11 | 6,450.00 | 6,450.00 | 6,306.00 | 6,314.00 | 6,314.00 | 181,203 |
| 2025-07-10 | 6,416.00 | 6,446.00 | 6,362.00 | 6,383.00 | 6,383.00 | 535,593 |
| 2025-07-09 | 6,439.00 | 6,454.00 | 6,366.00 | 6,424.00 | 6,424.00 | 423,686 |
| 2025-07-08 | 6,449.00 | 6,456.00 | 6,315.00 | 6,367.00 | 6,367.00 | 487,368 |
| 2025-07-07 | 6,300.00 | 6,415.00 | 6,300.00 | 6,376.00 | 6,376.00 | 350,332 |
| 2025-07-04 | 6,435.00 | 6,791.00 | 6,352.00 | 6,367.00 | 6,367.00 | 422,148 |
| 2025-07-03 | 6,700.00 | 6,700.00 | 6,431.00 | 6,475.00 | 6,475.00 | 527,562 |
| 2025-07-02 | 6,638.00 | 6,717.00 | 6,534.00 | 6,546.00 | 6,546.00 | 635,632 |
| 2025-07-01 | 6,465.00 | 6,744.00 | 6,465.00 | 6,659.00 | 6,659.00 | 1,702,959 |
| 2025-06-30 | 6,480.00 | 6,560.00 | 6,472.00 | 6,524.00 | 6,524.00 | 640,013 |
| 2025-06-27 | 6,464.00 | 6,465.00 | 6,376.00 | 6,435.00 | 6,435.00 | 1,365,842 |
| 2025-06-26 | 6,473.00 | 6,474.00 | 6,369.00 | 6,429.00 | 6,429.00 | 595,269 |
| 2025-06-25 | 6,465.00 | 6,529.00 | 6,330.00 | 6,434.00 | 6,434.00 | 688,264 |
| 2025-06-24 | 6,400.00 | 6,508.00 | 6,371.00 | 6,450.00 | 6,450.00 | 550,273 |
| 2025-06-23 | 6,467.00 | 6,500.00 | 6,319.00 | 6,375.00 | 6,375.00 | 1,118,248 |
| 2025-06-20 | 6,381.00 | 6,535.00 | 6,381.00 | 6,499.00 | 6,499.00 | 932,405 |
| 2025-06-19 | 6,533.00 | 6,537.00 | 6,380.00 | 6,449.00 | 6,449.00 | 351,541 |
| 2025-06-18 | 6,658.00 | 6,658.00 | 6,397.00 | 6,527.00 | 6,527.00 | 309,405 |
| 2025-06-17 | 6,300.00 | 6,631.00 | 6,300.00 | 6,540.00 | 6,540.00 | 2,031,223 |
| 2025-06-13 | 6,426.00 | 6,652.00 | 6,398.00 | 6,450.00 | 6,450.00 | 1,261,550 |
| 2025-06-12 | 6,364.00 | 6,463.00 | 6,294.00 | 6,425.00 | 6,425.00 | 641,798 |
| 2025-06-11 | 6,397.00 | 6,510.00 | 6,337.00 | 6,376.00 | 6,376.00 | 691,930 |
| 2025-06-10 | 6,276.00 | 6,386.00 | 6,237.00 | 6,334.00 | 6,334.00 | 642,080 |
| 2025-06-09 | 6,426.00 | 6,462.00 | 6,275.00 | 6,285.00 | 6,285.00 | 188,884 |
| 2025-06-06 | 6,350.00 | 6,397.00 | 6,264.00 | 6,397.00 | 6,397.00 | 239,131 |
| 2025-06-05 | 6,334.00 | 6,365.00 | 6,268.00 | 6,288.00 | 6,288.00 | 447,306 |
| 2025-06-04 | 6,319.00 | 6,490.00 | 6,319.00 | 6,350.00 | 6,350.00 | 667,953 |
| 2025-06-03 | 6,295.00 | 6,391.00 | 6,250.00 | 6,324.00 | 6,324.00 | 530,753 |
| 2025-06-02 | 6,299.00 | 6,364.00 | 6,247.00 | 6,328.00 | 6,328.00 | 288,284 |
| 2025-05-30 | 6,306.00 | 6,353.00 | 6,255.00 | 6,292.00 | 6,292.00 | 383,865 |
| 2025-05-29 | 6,282.00 | 6,345.00 | 6,184.00 | 6,314.00 | 6,314.00 | 343,820 |
| 2025-05-28 | 6,153.00 | 6,411.00 | 6,132.00 | 6,252.00 | 6,252.00 | 477,836 |
| 2025-05-27 | 6,202.00 | 6,227.00 | 5,982.00 | 6,116.00 | 6,116.00 | 416,474 |
| 2025-05-26 | 6,319.00 | 6,319.00 | 5,929.00 | 6,154.00 | 6,154.00 | 654,237 |
| 2025-05-23 | 6,251.00 | 6,269.00 | 6,154.00 | 6,220.00 | 6,220.00 | 274,875 |
| 2025-05-22 | 6,208.00 | 6,261.00 | 6,136.00 | 6,234.00 | 6,234.00 | 242,444 |
| 2025-05-21 | 6,325.00 | 6,347.00 | 6,200.00 | 6,240.00 | 6,240.00 | 198,916 |
| 2025-05-20 | 6,283.00 | 6,370.00 | 6,270.00 | 6,332.00 | 6,332.00 | 549,037 |
| 2025-05-19 | 6,312.00 | 6,341.00 | 6,260.00 | 6,280.00 | 6,280.00 | 319,353 |
| 2025-05-16 | 6,362.00 | 6,389.00 | 6,280.00 | 6,295.00 | 6,295.00 | 158,840 |
| 2025-05-15 | 6,299.00 | 6,428.00 | 6,298.00 | 6,331.00 | 6,331.00 | 629,678 |
| 2025-05-14 | 6,217.00 | 6,414.00 | 6,128.00 | 6,320.00 | 6,320.00 | 1,261,760 |
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.