Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,364.25 | 7,659 |
| 2024-09-13 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,381.30 | 0 |
| 2024-09-12 | 1,650.00 | 1,651.00 | 1,625.00 | 1,650.00 | 1,406.88 | 32,177 |
| 2024-09-11 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,365.10 | 93,142 |
| 2024-09-10 | 1,650.00 | 1,650.00 | 1,501.00 | 1,650.00 | 1,406.88 | 4,841 |
| 2024-09-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,406.88 | 477 |
| 2024-09-06 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,406.88 | 17,339 |
| 2024-09-04 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,365.10 | 1 |
| 2024-09-03 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,364.25 | 6,085 |
| 2024-09-02 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,351.46 | 0 |
| 2024-08-30 | 1,680.00 | 1,680.00 | 1,576.00 | 1,576.00 | 1,343.79 | 1,479 |
| 2024-08-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,364.25 | 0 |
| 2024-08-27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,372.78 | 5,485 |
| 2024-08-26 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 1,338.67 | 46,393 |
| 2024-08-22 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,338.67 | 4,515 |
| 2024-08-21 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,364.25 | 6,059 |
| 2024-08-19 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,338.67 | 485 |
| 2024-08-16 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,338.67 | 0 |
| 2024-08-15 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,338.67 | 1,600 |
| 2024-08-14 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,313.09 | 167,350 |
| 2024-08-13 | 1,540.00 | 1,540.00 | 1,476.00 | 1,476.00 | 1,258.52 | 120,036 |
| 2024-08-12 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,312.24 | 30,000 |
| 2024-08-08 | 1,500.00 | 1,539.00 | 1,500.00 | 1,539.00 | 1,312.24 | 30,000 |
| 2024-08-07 | 1,471.00 | 1,543.00 | 1,470.00 | 1,542.00 | 1,314.80 | 42,358 |
| 2024-08-06 | 1,507.00 | 1,537.00 | 1,507.00 | 1,537.00 | 1,310.53 | 21,000 |
| 2024-08-05 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,310.53 | 406 |
| 2024-08-02 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,313.09 | 1,280 |
| 2024-07-31 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,316.50 | 5,690 |
| 2024-07-30 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,316.50 | 246 |
| 2024-07-29 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,291.77 | 0 |
| 2024-07-24 | 1,500.00 | 1,540.00 | 1,500.00 | 1,515.00 | 1,291.77 | 23,589 |
| 2024-07-23 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,307.97 | 49 |
| 2024-07-16 | 1,547.00 | 1,547.00 | 1,545.00 | 1,545.00 | 1,317.35 | 317 |
| 2024-07-15 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,269.61 | 0 |
| 2024-07-11 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1,319.91 | 1,680 |
| 2024-07-10 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,319.06 | 1,000 |
| 2024-07-09 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,261.93 | 360 |
| 2024-07-04 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,319.91 | 2,000 |
| 2024-07-03 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,320.76 | 2,000 |
| 2024-07-02 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,262.78 | 1,387 |
| 2024-06-25 | 1,481.00 | 1,549.00 | 1,480.00 | 1,549.00 | 1,320.76 | 12,018 |
| 2024-06-21 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,261.93 | 9,755 |
| 2024-06-18 | 1,549.00 | 1,588.00 | 1,549.00 | 1,580.00 | 1,289.37 | 507,428 |
| 2024-06-14 | 1,539.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,256.72 | 38,100 |
| 2024-06-13 | 1,501.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,240.40 | 16,238 |
| 2024-06-11 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,224.08 | 376 |
| 2024-06-10 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,240.40 | 0 |
| 2024-06-07 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,240.40 | 650 |
| 2024-06-05 | 1,549.00 | 1,549.00 | 1,511.00 | 1,511.00 | 1,233.06 | 101 |
| 2024-06-04 | 1,511.00 | 1,550.00 | 1,511.00 | 1,550.00 | 1,264.88 | 1,606 |
| 2024-05-31 | 1,559.00 | 1,559.00 | 1,511.00 | 1,511.00 | 1,233.06 | 3,595 |
| 2024-05-30 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,233.06 | 1,170 |
| 2024-05-28 | 1,520.00 | 1,520.00 | 1,511.00 | 1,511.00 | 1,233.06 | 1,278 |
| 2024-05-27 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,240.40 | 3,962 |
| 2024-05-24 | 1,520.00 | 1,520.00 | 1,511.00 | 1,511.00 | 1,233.06 | 6,182 |
| 2024-05-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,264.88 | 0 |
| 2024-05-21 | 1,547.00 | 1,550.00 | 1,511.00 | 1,550.00 | 1,264.88 | 252 |
| 2024-05-16 | 1,515.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,232.24 | 501,400 |
| 2024-05-15 | 1,502.00 | 1,502.00 | 1,501.00 | 1,501.00 | 1,224.90 | 4,839 |
| 2024-05-14 | 1,549.00 | 1,549.00 | 1,502.00 | 1,502.00 | 1,225.71 | 167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 71.8165 ZAC |
| 2025-12-22 | 72.9153 ZAC |
| 2025-06-25 | 69.6571 ZAC |
| 2024-12-23 | 70.5177 ZAC |
| 2024-06-19 | 67.8258 ZAC |
| 2023-12-20 | 67.9361 ZAC |
| 2023-06-21 | 64.5960 ZAC |
| 2022-12-21 | 64.7011 ZAC |
| 2022-06-22 | 61.5208 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.