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 |
| 2026-09-17 | 7,758.00 | 7,860.00 | 7,637.00 | 7,860.00 | 7,860.00 | 654,626 |
| 2026-09-16 | 7,799.00 | 7,799.00 | 7,664.00 | 7,762.00 | 7,762.00 | 227,731 |
| 2026-09-15 | 7,750.00 | 7,750.00 | 7,615.00 | 7,708.00 | 7,708.00 | 891,405 |
| 2026-09-14 | 7,731.00 | 7,814.00 | 7,690.00 | 7,711.00 | 7,711.00 | 978,621 |
| 2026-09-11 | 7,635.00 | 7,832.00 | 7,587.00 | 7,740.00 | 7,740.00 | 953,813 |
| 2026-09-10 | 7,745.00 | 7,786.00 | 7,500.00 | 7,632.00 | 7,632.00 | 817,790 |
| 2026-09-09 | 7,899.00 | 7,899.00 | 7,715.00 | 7,766.00 | 7,766.00 | 908,034 |
| 2026-09-08 | 7,899.00 | 7,899.00 | 7,748.00 | 7,794.00 | 7,794.00 | 650,115 |
| 2026-09-07 | 7,790.00 | 7,897.00 | 7,750.00 | 7,854.00 | 7,854.00 | 448,530 |
| 2026-09-04 | 7,739.00 | 7,860.00 | 7,637.00 | 7,773.00 | 7,773.00 | 584,084 |
| 2026-09-03 | 7,557.00 | 7,820.00 | 7,500.00 | 7,793.00 | 7,793.00 | 1,143,352 |
| 2026-09-02 | 8,050.00 | 8,050.00 | 7,577.00 | 7,595.00 | 7,595.00 | 1,270,782 |
| 2026-09-01 | 7,901.00 | 7,990.00 | 7,776.00 | 7,892.00 | 7,892.00 | 1,279,895 |
| 2026-08-31 | 8,000.00 | 8,111.00 | 7,950.00 | 7,950.00 | 7,950.00 | 1,793,433 |
| 2026-08-28 | 8,150.00 | 8,301.00 | 8,044.00 | 8,057.00 | 8,057.00 | 1,602,559 |
| 2026-08-27 | 8,235.00 | 8,250.00 | 8,098.00 | 8,140.00 | 8,140.00 | 2,349,452 |
| 2026-08-26 | 7,894.00 | 8,235.00 | 7,771.00 | 8,235.00 | 8,235.00 | 497,369 |
| 2026-08-25 | 8,499.00 | 8,499.00 | 7,759.00 | 7,894.00 | 7,894.00 | 1,147,995 |
| 2026-08-24 | 8,601.00 | 9,100.00 | 8,385.00 | 8,385.00 | 8,385.00 | 766,494 |
| 2026-08-21 | 8,030.00 | 8,165.00 | 7,936.00 | 7,974.00 | 7,974.00 | 222,273 |
| 2026-08-20 | 8,259.00 | 8,277.00 | 7,973.00 | 8,160.00 | 8,160.00 | 657,291 |
| 2026-08-19 | 8,400.00 | 8,400.00 | 8,217.00 | 8,275.00 | 8,275.00 | 95,759 |
| 2026-08-18 | 8,400.00 | 8,400.00 | 8,209.00 | 8,209.00 | 8,209.00 | 382,757 |
| 2026-08-17 | 8,354.00 | 8,411.00 | 8,234.00 | 8,334.00 | 8,334.00 | 343,652 |
| 2026-08-14 | 8,334.00 | 8,367.00 | 8,240.00 | 8,330.00 | 8,330.00 | 385,636 |
| 2026-08-13 | 8,000.00 | 8,312.00 | 8,000.00 | 8,312.00 | 8,312.00 | 396,221 |
| 2026-08-12 | 8,480.00 | 8,481.00 | 8,064.00 | 8,142.00 | 8,142.00 | 327,257 |
| 2026-08-11 | 8,870.00 | 8,932.00 | 8,492.00 | 8,492.00 | 8,492.00 | 465,379 |
| 2026-08-07 | 8,750.00 | 8,850.00 | 8,731.00 | 8,850.00 | 8,850.00 | 382,643 |
| 2026-08-06 | 8,850.00 | 8,890.00 | 8,741.00 | 8,830.00 | 8,830.00 | 304,985 |
| 2026-08-05 | 8,650.00 | 8,923.00 | 8,650.00 | 8,850.00 | 8,850.00 | 343,688 |
| 2026-08-04 | 8,736.00 | 8,756.00 | 8,612.00 | 8,650.00 | 8,650.00 | 334,368 |
| 2026-08-03 | 8,654.00 | 8,715.00 | 8,400.00 | 8,715.00 | 8,715.00 | 216,855 |
| 2026-07-31 | 8,652.00 | 8,652.00 | 8,440.00 | 8,487.00 | 8,487.00 | 274,695 |
| 2026-07-30 | 8,400.00 | 8,479.00 | 8,250.00 | 8,470.00 | 8,470.00 | 267,902 |
| 2026-07-29 | 8,352.00 | 8,382.00 | 8,256.00 | 8,365.00 | 8,365.00 | 171,247 |
| 2026-07-28 | 8,378.00 | 8,378.00 | 8,186.00 | 8,285.00 | 8,285.00 | 390,351 |
| 2026-07-27 | 8,307.00 | 8,455.00 | 8,280.00 | 8,300.00 | 8,300.00 | 288,546 |
| 2026-07-24 | 8,322.00 | 8,371.00 | 8,245.00 | 8,307.00 | 8,307.00 | 607,294 |
| 2026-07-23 | 8,330.00 | 8,477.00 | 8,199.00 | 8,300.00 | 8,300.00 | 457,265 |
Page 1 of 2 · 63 trading daysOlder →
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.