Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,300.00 | 5,618.00 | 5,210.00 | 5,542.00 | 5,542.00 | 2,877,274 |
| 2026-10-15 | 5,225.00 | 5,400.00 | 5,188.00 | 5,228.00 | 5,228.00 | 6,691,225 |
| 2026-10-14 | 5,550.00 | 5,769.00 | 5,067.00 | 5,150.00 | 5,150.00 | 6,018,279 |
| 2026-10-13 | 8,800.00 | 8,800.00 | 8,437.00 | 8,570.00 | 8,570.00 | 1,813,053 |
| 2026-10-12 | 8,630.00 | 8,820.00 | 8,602.00 | 8,694.00 | 8,694.00 | 642,789 |
| 2026-10-09 | 8,450.00 | 8,610.00 | 8,395.00 | 8,590.00 | 8,590.00 | 579,006 |
| 2026-10-08 | 8,454.00 | 8,480.00 | 8,329.00 | 8,449.00 | 8,449.00 | 767,843 |
| 2026-10-07 | 8,262.00 | 8,416.00 | 8,108.00 | 8,354.00 | 8,354.00 | 669,585 |
| 2026-10-06 | 8,480.00 | 8,480.00 | 8,261.00 | 8,355.00 | 8,355.00 | 833,313 |
| 2026-10-05 | 8,400.00 | 8,479.00 | 8,295.00 | 8,354.00 | 8,354.00 | 485,998 |
| 2026-10-02 | 8,159.00 | 8,374.00 | 8,159.00 | 8,374.00 | 8,374.00 | 579,721 |
| 2026-10-01 | 8,270.00 | 8,283.00 | 7,968.00 | 8,283.00 | 8,283.00 | 597,456 |
| 2026-09-30 | 8,250.00 | 8,250.00 | 8,055.00 | 8,150.00 | 8,150.00 | 467,369 |
| 2026-09-29 | 8,060.00 | 8,169.00 | 7,973.00 | 8,169.00 | 8,169.00 | 340,111 |
| 2026-09-28 | 8,173.00 | 8,173.00 | 7,926.00 | 8,052.00 | 8,052.00 | 403,128 |
| 2026-09-25 | 8,000.00 | 8,100.00 | 7,944.00 | 8,036.00 | 8,036.00 | 465,994 |
| 2026-09-23 | 8,200.00 | 8,200.00 | 8,000.00 | 8,012.00 | 8,012.00 | 702,486 |
| 2026-09-22 | 8,320.00 | 8,385.00 | 8,156.00 | 8,262.00 | 8,262.00 | 535,208 |
| 2026-09-21 | 8,064.00 | 8,317.00 | 7,919.00 | 8,317.00 | 8,317.00 | 566,419 |
| 2026-09-18 | 7,860.00 | 8,056.00 | 7,771.00 | 8,056.00 | 8,056.00 | 2,140,343 |
Page 1 of 1 · 20 trading days
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.