Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,224.08 | 109 |
| 2024-05-06 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,232.24 | 638 |
| 2024-05-03 | 1,500.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,224.08 | 1,176 |
| 2024-05-02 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,224.08 | 32,986 |
| 2024-04-30 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,296.71 | 168 |
| 2024-04-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,264.88 | 168 |
| 2024-04-26 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,244.48 | 12 |
| 2024-04-25 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,224.08 | 75,259 |
| 2024-04-24 | 1,500.00 | 1,500.00 | 1,476.00 | 1,500.00 | 1,224.08 | 207,456 |
| 2024-04-23 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,224.08 | 15,163 |
| 2024-04-18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,244.48 | 6,024 |
| 2024-04-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,244.48 | 3,280 |
| 2024-04-16 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,224.08 | 7,328 |
| 2024-04-15 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,244.48 | 1,078 |
| 2024-04-12 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,244.48 | 0 |
| 2024-04-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,244.48 | 17,300 |
| 2024-04-09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,248.56 | 96 |
| 2024-04-08 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,248.56 | 4,747 |
| 2024-04-05 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,247.75 | 0 |
| 2024-04-04 | 1,503.00 | 1,529.00 | 1,503.00 | 1,529.00 | 1,247.75 | 12,905 |
| 2024-04-02 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,225.71 | 664 |
| 2024-03-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,264.88 | 1,967 |
| 2024-03-26 | 1,510.00 | 1,525.00 | 1,501.00 | 1,501.00 | 1,224.90 | 160,932 |
| 2024-03-25 | 1,550.00 | 1,550.00 | 1,502.00 | 1,502.00 | 1,225.71 | 143 |
| 2024-03-20 | 1,550.00 | 1,560.00 | 1,510.00 | 1,550.00 | 1,264.88 | 75,841 |
| 2024-03-19 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,224.90 | 100 |
| 2024-03-18 | 1,600.00 | 1,600.00 | 1,501.00 | 1,600.00 | 1,305.69 | 17,230 |
| 2024-03-15 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 1,265.70 | 0 |
| 2024-03-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,264.88 | 0 |
| 2024-03-13 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,264.88 | 50 |
| 2024-03-12 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,304.87 | 25 |
| 2024-03-07 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,224.90 | 200 |
| 2024-03-05 | 1,649.00 | 1,649.00 | 1,500.00 | 1,500.00 | 1,224.08 | 188 |
| 2024-02-29 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,289.37 | 208 |
| 2024-02-28 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,289.37 | 0 |
| 2024-02-27 | 1,532.00 | 1,580.00 | 1,532.00 | 1,580.00 | 1,289.37 | 3,898 |
| 2024-02-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,305.69 | 0 |
| 2024-02-23 | 1,679.00 | 1,679.00 | 1,570.00 | 1,600.00 | 1,305.69 | 70,434 |
| 2024-02-22 | 1,570.00 | 1,580.00 | 1,565.00 | 1,566.00 | 1,277.94 | 33,530 |
| 2024-02-20 | 1,580.00 | 1,580.00 | 1,571.00 | 1,580.00 | 1,289.37 | 69,509 |
| 2024-02-16 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,289.37 | 2,242 |
| 2024-02-15 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,281.20 | 171,566 |
| 2024-02-13 | 1,599.00 | 1,599.00 | 1,506.00 | 1,570.00 | 1,281.20 | 560 |
| 2024-02-12 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,297.53 | 100 |
| 2024-02-09 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,297.53 | 144,604 |
| 2024-02-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,305.69 | 5,201 |
| 2024-02-06 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,317.93 | 653 |
| 2024-01-30 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,317.93 | 201 |
| 2024-01-26 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,313.85 | 6,250 |
| 2024-01-25 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,305.69 | 9,094 |
| 2024-01-23 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,346.49 | 3,230 |
| 2024-01-22 | 1,679.00 | 1,679.00 | 1,677.00 | 1,677.00 | 1,368.52 | 3,200 |
| 2024-01-19 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,264.88 | 37,096 |
| 2024-01-18 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.00 | 1,264.88 | 99,999 |
| 2024-01-17 | 1,451.00 | 1,562.00 | 1,451.00 | 1,550.00 | 1,264.88 | 9,280 |
| 2024-01-16 | 1,581.00 | 1,581.00 | 1,454.00 | 1,575.00 | 1,285.28 | 1,051 |
| 2024-01-11 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,145.74 | 19 |
| 2024-01-10 | 1,599.00 | 1,599.00 | 1,452.00 | 1,452.00 | 1,184.91 | 1,045 |
| 2024-01-09 | 1,500.00 | 1,500.00 | 1,403.00 | 1,403.00 | 1,144.92 | 60 |
| 2024-01-08 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,191.44 | 11,857 |
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.