Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,076.00 | 6,171.00 | 6,045.00 | 6,141.00 | 6,141.00 | 1,095,853 |
| 2025-05-12 | 6,137.00 | 6,137.00 | 6,017.00 | 6,035.00 | 6,035.00 | 451,328 |
| 2025-05-09 | 6,100.00 | 6,190.00 | 6,029.00 | 6,030.00 | 6,030.00 | 547,764 |
| 2025-05-08 | 6,015.00 | 6,068.00 | 5,955.00 | 6,027.00 | 6,027.00 | 583,291 |
| 2025-05-07 | 5,957.00 | 6,056.00 | 5,956.00 | 5,959.00 | 5,959.00 | 395,404 |
| 2025-05-06 | 6,013.00 | 6,043.00 | 5,914.00 | 5,934.00 | 5,934.00 | 244,936 |
| 2025-05-05 | 5,850.00 | 6,071.00 | 5,850.00 | 5,990.00 | 5,990.00 | 273,744 |
| 2025-05-02 | 5,777.00 | 5,977.00 | 5,766.00 | 5,977.00 | 5,977.00 | 789,123 |
| 2025-04-30 | 5,719.00 | 5,862.00 | 5,714.00 | 5,767.00 | 5,767.00 | 805,422 |
| 2025-04-29 | 5,752.00 | 5,867.00 | 5,683.00 | 5,731.00 | 5,731.00 | 683,527 |
| 2025-04-25 | 5,717.00 | 5,785.00 | 5,674.00 | 5,698.00 | 5,698.00 | 365,792 |
| 2025-04-24 | 5,581.00 | 5,699.00 | 5,534.00 | 5,684.00 | 5,684.00 | 201,566 |
| 2025-04-23 | 5,596.00 | 5,700.00 | 5,509.00 | 5,530.00 | 5,530.00 | 390,120 |
| 2025-04-22 | 5,610.00 | 5,737.00 | 5,577.00 | 5,607.00 | 5,607.00 | 521,726 |
| 2025-04-17 | 5,714.00 | 5,742.00 | 5,650.00 | 5,704.00 | 5,704.00 | 129,409 |
| 2025-04-16 | 5,566.00 | 5,778.00 | 5,566.00 | 5,693.00 | 5,693.00 | 201,443 |
| 2025-04-15 | 5,641.00 | 5,806.00 | 5,522.00 | 5,662.00 | 5,662.00 | 388,157 |
| 2025-04-14 | 5,644.00 | 5,644.00 | 5,507.00 | 5,640.00 | 5,640.00 | 471,921 |
| 2025-04-11 | 5,599.00 | 5,599.00 | 5,499.00 | 5,520.00 | 5,520.00 | 575,593 |
| 2025-04-10 | 5,501.00 | 5,690.00 | 5,453.00 | 5,500.00 | 5,500.00 | 880,913 |
| 2025-04-09 | 5,459.00 | 5,460.00 | 5,321.00 | 5,438.00 | 5,438.00 | 413,670 |
| 2025-04-08 | 5,517.00 | 5,528.00 | 5,442.00 | 5,486.00 | 5,486.00 | 579,715 |
| 2025-04-07 | 5,200.00 | 5,604.00 | 5,136.00 | 5,495.00 | 5,495.00 | 489,000 |
| 2025-04-04 | 5,465.00 | 5,465.00 | 5,221.00 | 5,392.00 | 5,392.00 | 585,328 |
| 2025-04-03 | 5,720.00 | 5,788.00 | 5,470.00 | 5,470.00 | 5,470.00 | 502,931 |
| 2025-04-02 | 5,732.00 | 5,880.00 | 5,732.00 | 5,848.00 | 5,848.00 | 314,228 |
| 2025-04-01 | 5,640.00 | 5,733.00 | 5,564.00 | 5,708.00 | 5,708.00 | 453,999 |
| 2025-03-31 | 5,431.00 | 5,591.00 | 5,359.00 | 5,552.00 | 5,552.00 | 429,108 |
| 2025-03-28 | 5,399.00 | 5,447.00 | 5,312.00 | 5,445.00 | 5,445.00 | 522,255 |
| 2025-03-27 | 5,249.00 | 5,395.00 | 5,222.00 | 5,376.00 | 5,376.00 | 247,684 |
| 2025-03-26 | 5,282.00 | 5,320.00 | 5,215.00 | 5,251.00 | 5,251.00 | 197,628 |
| 2025-03-25 | 5,257.00 | 5,269.00 | 5,146.00 | 5,226.00 | 5,226.00 | 359,772 |
| 2025-03-24 | 5,170.00 | 5,446.00 | 5,037.00 | 5,167.00 | 5,167.00 | 515,878 |
| 2025-03-20 | 4,925.00 | 5,150.00 | 4,925.00 | 5,150.00 | 5,150.00 | 616,924 |
| 2025-03-19 | 4,912.00 | 5,058.00 | 4,891.00 | 4,942.00 | 4,942.00 | 270,582 |
| 2025-03-18 | 4,891.00 | 5,087.00 | 4,860.00 | 4,954.00 | 4,954.00 | 207,733 |
| 2025-03-17 | 4,818.00 | 4,936.00 | 4,818.00 | 4,926.00 | 4,926.00 | 255,830 |
| 2025-03-14 | 4,913.00 | 4,917.00 | 4,801.00 | 4,827.00 | 4,827.00 | 408,957 |
| 2025-03-13 | 4,879.00 | 4,912.00 | 4,804.00 | 4,864.00 | 4,864.00 | 186,285 |
| 2025-03-12 | 4,890.00 | 4,948.00 | 4,885.00 | 4,892.00 | 4,892.00 | 68,247 |
| 2025-03-11 | 4,825.00 | 4,899.00 | 4,811.00 | 4,890.00 | 4,890.00 | 136,250 |
| 2025-03-10 | 4,838.00 | 4,957.00 | 4,838.00 | 4,868.00 | 4,868.00 | 89,812 |
| 2025-03-07 | 4,900.00 | 4,955.00 | 4,860.00 | 4,906.00 | 4,906.00 | 123,787 |
| 2025-03-06 | 4,895.00 | 4,993.00 | 4,833.00 | 4,956.00 | 4,956.00 | 219,235 |
| 2025-03-05 | 4,835.00 | 4,934.00 | 4,829.00 | 4,837.00 | 4,837.00 | 200,294 |
| 2025-03-04 | 4,861.00 | 4,924.00 | 4,822.00 | 4,866.00 | 4,866.00 | 337,596 |
| 2025-03-03 | 4,790.00 | 5,114.00 | 4,790.00 | 4,861.00 | 4,861.00 | 240,153 |
| 2025-02-28 | 4,811.00 | 5,010.00 | 4,732.00 | 4,768.00 | 4,768.00 | 552,101 |
| 2025-02-27 | 4,900.00 | 4,943.00 | 4,721.00 | 4,859.00 | 4,859.00 | 251,027 |
| 2025-02-26 | 4,990.00 | 4,990.00 | 4,824.00 | 4,961.00 | 4,961.00 | 269,606 |
| 2025-02-25 | 4,904.00 | 4,985.00 | 4,878.00 | 4,958.00 | 4,958.00 | 86,465 |
| 2025-02-24 | 4,932.00 | 5,018.00 | 4,873.00 | 4,910.00 | 4,910.00 | 106,610 |
| 2025-02-21 | 4,925.00 | 5,013.00 | 4,901.00 | 4,984.00 | 4,984.00 | 110,896 |
| 2025-02-20 | 4,925.00 | 4,970.00 | 4,873.00 | 4,927.00 | 4,927.00 | 127,461 |
| 2025-02-19 | 4,966.00 | 4,979.00 | 4,901.00 | 4,925.00 | 4,925.00 | 181,636 |
| 2025-02-18 | 4,936.00 | 4,981.00 | 4,897.00 | 4,920.00 | 4,920.00 | 134,347 |
| 2025-02-17 | 4,890.00 | 4,997.00 | 4,889.00 | 4,950.00 | 4,950.00 | 81,667 |
| 2025-02-14 | 5,016.00 | 5,016.00 | 4,900.00 | 4,900.00 | 4,900.00 | 78,162 |
| 2025-02-13 | 5,120.00 | 5,173.00 | 4,881.00 | 5,020.00 | 5,020.00 | 269,602 |
| 2025-02-12 | 5,000.00 | 5,090.00 | 4,870.00 | 5,063.00 | 5,063.00 | 106,975 |
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.