Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5,000.00 | 5,090.00 | 4,870.00 | 5,063.00 | 5,063.00 | 106,975 |
| 2025-02-11 | 4,947.00 | 5,073.00 | 4,944.00 | 5,030.00 | 5,030.00 | 645,353 |
| 2025-02-10 | 4,963.00 | 5,042.00 | 4,963.00 | 4,967.00 | 4,967.00 | 134,923 |
| 2025-02-07 | 5,169.00 | 5,171.00 | 4,970.00 | 4,970.00 | 4,970.00 | 297,308 |
| 2025-02-06 | 5,200.00 | 5,200.00 | 4,973.00 | 5,086.00 | 5,086.00 | 230,049 |
| 2025-02-05 | 5,280.00 | 5,306.00 | 5,114.00 | 5,114.00 | 5,114.00 | 76,075 |
| 2025-02-04 | 5,061.00 | 5,255.00 | 5,041.00 | 5,232.00 | 5,232.00 | 106,683 |
| 2025-02-03 | 4,881.00 | 5,054.00 | 4,881.00 | 5,040.00 | 5,040.00 | 159,844 |
| 2025-01-31 | 4,927.00 | 5,000.00 | 4,888.00 | 4,948.00 | 4,948.00 | 155,478 |
| 2025-01-30 | 4,807.00 | 5,004.00 | 4,802.00 | 4,944.00 | 4,944.00 | 116,618 |
| 2025-01-29 | 4,850.00 | 4,900.00 | 4,819.00 | 4,826.00 | 4,826.00 | 91,545 |
| 2025-01-28 | 4,780.00 | 4,900.00 | 4,780.00 | 4,861.00 | 4,861.00 | 168,024 |
| 2025-01-27 | 4,872.00 | 4,872.00 | 4,751.00 | 4,815.00 | 4,815.00 | 56,356 |
| 2025-01-24 | 4,850.00 | 4,887.00 | 4,775.00 | 4,824.00 | 4,824.00 | 99,111 |
| 2025-01-23 | 4,747.00 | 4,889.00 | 4,747.00 | 4,811.00 | 4,811.00 | 221,817 |
| 2025-01-22 | 4,794.00 | 4,870.00 | 4,731.00 | 4,791.00 | 4,791.00 | 132,956 |
| 2025-01-21 | 4,832.00 | 4,895.00 | 4,816.00 | 4,823.00 | 4,823.00 | 146,149 |
| 2025-01-20 | 4,863.00 | 4,898.00 | 4,825.00 | 4,833.00 | 4,833.00 | 71,755 |
| 2025-01-17 | 4,702.00 | 4,863.00 | 4,702.00 | 4,863.00 | 4,863.00 | 128,413 |
| 2025-01-16 | 4,740.00 | 4,772.00 | 4,710.00 | 4,723.00 | 4,723.00 | 132,877 |
| 2025-01-15 | 4,753.00 | 4,803.00 | 4,719.00 | 4,750.00 | 4,750.00 | 243,186 |
| 2025-01-14 | 4,929.00 | 4,930.00 | 4,776.00 | 4,800.00 | 4,800.00 | 127,549 |
| 2025-01-13 | 5,059.00 | 5,059.00 | 4,754.00 | 4,802.00 | 4,802.00 | 408,990 |
| 2025-01-10 | 4,971.00 | 5,031.00 | 4,947.00 | 4,972.00 | 4,972.00 | 137,696 |
| 2025-01-09 | 4,821.00 | 5,095.00 | 4,821.00 | 4,941.00 | 4,941.00 | 458,691 |
| 2025-01-08 | 5,011.00 | 5,015.00 | 4,869.00 | 4,926.00 | 4,926.00 | 316,906 |
| 2025-01-07 | 4,882.00 | 5,161.00 | 4,882.00 | 4,999.00 | 4,999.00 | 499,821 |
| 2025-01-06 | 4,900.00 | 5,004.00 | 4,900.00 | 4,942.00 | 4,942.00 | 501,171 |
| 2025-01-03 | 4,847.00 | 5,000.00 | 4,792.00 | 4,974.00 | 4,974.00 | 420,331 |
| 2025-01-02 | 5,059.00 | 5,059.00 | 4,718.00 | 4,816.00 | 4,816.00 | 374,026 |
| 2024-12-31 | 4,850.00 | 5,056.00 | 4,799.00 | 4,987.00 | 4,987.00 | 276,456 |
| 2024-12-30 | 4,616.00 | 4,817.00 | 4,444.00 | 4,780.00 | 4,780.00 | 321,346 |
| 2024-12-27 | 4,431.00 | 4,628.00 | 4,431.00 | 4,611.00 | 4,611.00 | 198,306 |
| 2024-12-24 | 4,468.00 | 4,558.00 | 4,450.00 | 4,459.00 | 4,459.00 | 73,433 |
| 2024-12-23 | 4,460.00 | 4,521.00 | 4,448.00 | 4,513.00 | 4,513.00 | 245,626 |
| 2024-12-20 | 4,370.00 | 4,565.00 | 4,370.00 | 4,460.00 | 4,460.00 | 608,528 |
| 2024-12-19 | 4,460.00 | 4,637.00 | 4,360.00 | 4,377.00 | 4,377.00 | 221,975 |
| 2024-12-18 | 4,528.00 | 4,528.00 | 4,464.00 | 4,480.00 | 4,480.00 | 93,695 |
| 2024-12-17 | 4,448.00 | 4,550.00 | 4,448.00 | 4,490.00 | 4,490.00 | 245,207 |
| 2024-12-13 | 4,410.00 | 4,502.00 | 4,410.00 | 4,478.00 | 4,478.00 | 92,388 |
| 2024-12-12 | 4,451.00 | 4,509.00 | 4,404.00 | 4,434.00 | 4,434.00 | 102,381 |
| 2024-12-11 | 4,539.00 | 4,539.00 | 4,426.00 | 4,495.00 | 4,495.00 | 209,286 |
| 2024-12-10 | 4,582.00 | 4,597.00 | 4,455.00 | 4,472.00 | 4,472.00 | 158,607 |
| 2024-12-09 | 4,425.00 | 4,649.00 | 4,360.00 | 4,582.00 | 4,582.00 | 446,735 |
| 2024-12-06 | 4,378.00 | 4,425.00 | 4,361.00 | 4,379.00 | 4,379.00 | 263,145 |
| 2024-12-05 | 4,500.00 | 4,503.00 | 4,387.00 | 4,428.00 | 4,428.00 | 239,711 |
| 2024-12-04 | 4,481.00 | 4,525.00 | 4,393.00 | 4,477.00 | 4,477.00 | 268,073 |
| 2024-12-03 | 4,391.00 | 4,541.00 | 4,367.00 | 4,513.00 | 4,513.00 | 303,729 |
| 2024-12-02 | 4,352.00 | 4,493.00 | 4,342.00 | 4,472.00 | 4,472.00 | 301,954 |
| 2024-11-29 | 4,350.00 | 4,375.00 | 4,295.00 | 4,352.00 | 4,352.00 | 332,390 |
| 2024-11-28 | 4,394.00 | 4,481.00 | 4,312.00 | 4,337.00 | 4,337.00 | 331,306 |
| 2024-11-27 | 4,116.00 | 4,482.00 | 4,116.00 | 4,450.00 | 4,450.00 | 820,556 |
| 2024-11-26 | 3,960.00 | 4,172.00 | 3,914.00 | 4,143.00 | 4,143.00 | 563,850 |
| 2024-11-25 | 3,970.00 | 4,026.00 | 3,968.00 | 3,968.00 | 3,968.00 | 245,392 |
| 2024-11-22 | 3,966.00 | 4,054.00 | 3,952.00 | 3,994.00 | 3,994.00 | 81,961 |
| 2024-11-21 | 4,021.00 | 4,060.00 | 3,997.00 | 4,003.00 | 4,003.00 | 224,128 |
| 2024-11-20 | 3,911.00 | 4,032.00 | 3,911.00 | 4,019.00 | 4,019.00 | 280,393 |
| 2024-11-19 | 4,019.00 | 4,020.00 | 3,941.00 | 3,980.00 | 3,980.00 | 332,505 |
| 2024-11-18 | 3,982.00 | 4,003.00 | 3,919.00 | 3,990.00 | 3,990.00 | 300,249 |
| 2024-11-15 | 3,855.00 | 4,019.00 | 3,855.00 | 3,935.00 | 3,935.00 | 649,646 |
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.