Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3,880.00 | 3,921.00 | 3,810.00 | 3,844.00 | 3,844.00 | 586,684 |
| 2024-11-13 | 3,913.00 | 3,927.00 | 3,874.00 | 3,885.00 | 3,885.00 | 199,295 |
| 2024-11-12 | 3,926.00 | 3,966.00 | 3,867.00 | 3,887.00 | 3,887.00 | 391,337 |
| 2024-11-11 | 3,931.00 | 3,974.00 | 3,922.00 | 3,954.00 | 3,954.00 | 269,442 |
| 2024-11-08 | 4,029.00 | 4,029.00 | 3,921.00 | 3,950.00 | 3,950.00 | 298,312 |
| 2024-11-07 | 4,049.00 | 4,049.00 | 3,921.00 | 3,950.00 | 3,950.00 | 387,985 |
| 2024-11-06 | 3,921.00 | 4,017.00 | 3,921.00 | 3,958.00 | 3,958.00 | 242,528 |
| 2024-11-05 | 3,978.00 | 4,037.00 | 3,953.00 | 3,953.00 | 3,953.00 | 442,701 |
| 2024-11-04 | 4,000.00 | 4,127.00 | 3,987.00 | 3,994.00 | 3,994.00 | 319,978 |
| 2024-11-01 | 4,068.00 | 4,127.00 | 3,951.00 | 4,068.00 | 4,068.00 | 310,777 |
| 2024-10-31 | 4,060.00 | 4,127.00 | 3,960.00 | 4,036.00 | 4,036.00 | 398,621 |
| 2024-10-30 | 4,174.00 | 4,200.00 | 4,104.00 | 4,119.00 | 4,119.00 | 346,403 |
| 2024-10-29 | 4,025.00 | 4,183.00 | 4,025.00 | 4,135.00 | 4,135.00 | 820,997 |
| 2024-10-28 | 3,950.00 | 4,048.00 | 3,925.00 | 4,025.00 | 4,025.00 | 582,937 |
| 2024-10-25 | 3,853.00 | 3,968.00 | 3,793.00 | 3,950.00 | 3,950.00 | 433,857 |
| 2024-10-24 | 3,798.00 | 3,950.00 | 3,766.00 | 3,867.00 | 3,867.00 | 238,907 |
| 2024-10-23 | 3,714.00 | 3,790.00 | 3,714.00 | 3,755.00 | 3,755.00 | 117,505 |
| 2024-10-22 | 3,740.00 | 3,765.00 | 3,627.00 | 3,751.00 | 3,751.00 | 187,568 |
| 2024-10-21 | 3,768.00 | 3,777.00 | 3,721.00 | 3,747.00 | 3,747.00 | 118,596 |
| 2024-10-18 | 3,715.00 | 3,784.00 | 3,667.00 | 3,731.00 | 3,731.00 | 202,336 |
| 2024-10-17 | 3,663.00 | 3,712.00 | 3,634.00 | 3,663.00 | 3,663.00 | 111,239 |
| 2024-10-16 | 3,613.00 | 3,734.00 | 3,570.00 | 3,664.00 | 3,664.00 | 1,000,761 |
| 2024-10-15 | 3,615.00 | 3,641.00 | 3,560.00 | 3,596.00 | 3,596.00 | 234,741 |
| 2024-10-14 | 3,673.00 | 3,700.00 | 3,583.00 | 3,594.00 | 3,594.00 | 151,492 |
| 2024-10-11 | 3,743.00 | 3,743.00 | 3,675.00 | 3,693.00 | 3,693.00 | 106,583 |
| 2024-10-10 | 3,735.00 | 3,777.00 | 3,704.00 | 3,705.00 | 3,705.00 | 144,010 |
| 2024-10-09 | 3,701.00 | 3,774.00 | 3,695.00 | 3,769.00 | 3,769.00 | 68,838 |
| 2024-10-08 | 3,699.00 | 3,795.00 | 3,699.00 | 3,762.00 | 3,762.00 | 164,144 |
| 2024-10-07 | 3,800.00 | 3,874.00 | 3,690.00 | 3,774.00 | 3,774.00 | 304,077 |
| 2024-10-04 | 3,630.00 | 3,809.00 | 3,626.00 | 3,629.00 | 3,629.00 | 84,812 |
| 2024-10-03 | 3,634.00 | 3,791.00 | 3,634.00 | 3,765.00 | 3,765.00 | 254,223 |
| 2024-10-02 | 3,783.00 | 3,783.00 | 3,625.00 | 3,670.00 | 3,670.00 | 160,845 |
| 2024-10-01 | 3,832.00 | 3,832.00 | 3,705.00 | 3,758.00 | 3,758.00 | 378,478 |
| 2024-09-30 | 3,809.00 | 3,827.00 | 3,728.00 | 3,797.00 | 3,797.00 | 228,625 |
| 2024-09-27 | 3,750.00 | 3,796.00 | 3,600.00 | 3,796.00 | 3,796.00 | 322,695 |
| 2024-09-26 | 3,664.00 | 3,765.00 | 3,502.00 | 3,749.00 | 3,749.00 | 150,590 |
| 2024-09-25 | 3,581.00 | 3,686.00 | 3,581.00 | 3,664.00 | 3,664.00 | 215,815 |
| 2024-09-23 | 3,593.00 | 3,664.00 | 3,593.00 | 3,646.00 | 3,646.00 | 181,059 |
| 2024-09-20 | 3,669.00 | 3,670.00 | 3,524.00 | 3,593.00 | 3,593.00 | 331,907 |
| 2024-09-19 | 3,602.00 | 3,695.00 | 3,602.00 | 3,653.00 | 3,653.00 | 134,031 |
| 2024-09-18 | 3,506.00 | 3,602.00 | 3,500.00 | 3,571.00 | 3,571.00 | 109,659 |
| 2024-09-17 | 3,600.00 | 3,633.00 | 3,561.00 | 3,594.00 | 3,594.00 | 66,411 |
| 2024-09-16 | 3,536.00 | 3,611.00 | 3,531.00 | 3,595.00 | 3,595.00 | 103,814 |
| 2024-09-13 | 3,556.00 | 3,580.00 | 3,468.00 | 3,530.00 | 3,530.00 | 129,754 |
| 2024-09-12 | 3,601.00 | 3,674.00 | 3,534.00 | 3,584.00 | 3,584.00 | 88,549 |
| 2024-09-11 | 3,568.00 | 3,600.00 | 3,530.00 | 3,557.00 | 3,557.00 | 98,184 |
| 2024-09-10 | 3,595.00 | 3,643.00 | 3,524.00 | 3,592.00 | 3,592.00 | 327,335 |
| 2024-09-09 | 3,650.00 | 3,655.00 | 3,576.00 | 3,576.00 | 3,576.00 | 101,697 |
| 2024-09-06 | 3,648.00 | 3,660.00 | 3,629.00 | 3,635.00 | 3,635.00 | 24,546 |
| 2024-09-05 | 3,651.00 | 3,680.00 | 3,636.00 | 3,666.00 | 3,666.00 | 102,251 |
| 2024-09-04 | 3,603.00 | 3,698.00 | 3,562.00 | 3,674.00 | 3,674.00 | 279,691 |
| 2024-09-03 | 3,596.00 | 3,600.00 | 3,522.00 | 3,570.00 | 3,570.00 | 202,957 |
| 2024-09-02 | 3,560.00 | 3,597.00 | 3,530.00 | 3,590.00 | 3,590.00 | 302,990 |
| 2024-08-30 | 3,647.00 | 3,647.00 | 3,549.00 | 3,555.00 | 3,555.00 | 206,783 |
| 2024-08-29 | 3,602.00 | 3,626.00 | 3,576.00 | 3,602.00 | 3,602.00 | 85,758 |
| 2024-08-28 | 3,559.00 | 3,639.00 | 3,543.00 | 3,587.00 | 3,587.00 | 389,583 |
| 2024-08-27 | 3,580.00 | 3,601.00 | 3,520.00 | 3,580.00 | 3,580.00 | 271,656 |
| 2024-08-26 | 3,540.00 | 3,612.00 | 3,526.00 | 3,580.00 | 3,580.00 | 82,752 |
| 2024-08-23 | 3,501.00 | 3,610.00 | 3,501.00 | 3,580.00 | 3,580.00 | 58,898 |
| 2024-08-22 | 3,624.00 | 3,629.00 | 3,561.00 | 3,562.00 | 3,562.00 | 166,835 |
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.