Hudaco historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	13,805.00	14,150.00	13,805.00	14,149.00	13,361.01	1,183
2022-12-09	13,800.00	14,000.00	13,800.00	13,800.00	13,031.45	1,045
2022-12-08	13,860.00	14,100.00	13,801.00	13,801.00	13,032.39	2,353
2022-12-07	13,803.00	14,100.00	13,800.00	14,100.00	13,314.74	10,099
2022-12-06	14,250.00	14,255.00	13,800.00	13,851.00	13,079.61	7,861
2022-12-05	13,803.00	14,230.00	13,800.00	14,053.00	13,270.36	5,381
2022-12-02	13,850.00	13,851.00	13,800.00	13,800.00	13,031.45	30,404
2022-12-01	13,998.00	14,009.00	13,850.00	13,850.00	13,078.66	13,566
2022-11-30	14,040.00	14,250.00	13,824.00	14,000.00	13,220.31	9,839
2022-11-29	14,055.00	14,055.00	13,800.00	13,851.00	13,079.61	15,317
2022-11-28	14,000.00	14,240.00	13,852.00	14,050.00	13,267.52	12,743
2022-11-25	14,000.00	14,000.00	13,848.00	13,850.00	13,078.66	1,288
2022-11-24	13,802.00	14,000.00	13,802.00	13,850.00	13,078.66	13,173
2022-11-23	13,851.00	13,917.00	13,807.00	13,807.00	13,038.06	1,658
2022-11-22	13,935.00	14,000.00	13,800.00	13,871.00	13,098.49	9,372
2022-11-21	13,980.00	14,000.00	13,899.00	13,935.00	13,158.93	6,252
2022-11-18	14,000.00	14,000.00	13,821.00	13,935.00	13,158.93	4,567
2022-11-17	13,851.00	14,000.00	13,850.00	14,000.00	13,220.31	7,846
2022-11-16	13,826.00	13,996.00	13,800.00	13,800.00	13,031.45	2,675
2022-11-15	13,800.00	14,000.00	13,800.00	13,825.00	13,055.05	12,343
2022-11-14	13,900.00	13,957.00	13,800.00	13,800.00	13,031.45	5,140
2022-11-11	13,800.00	13,999.00	13,800.00	13,900.00	13,125.88	21,674
2022-11-10	13,700.00	13,800.00	13,700.00	13,784.00	13,016.34	985
2022-11-09	13,800.00	13,801.00	13,583.00	13,800.00	13,031.45	7,736
2022-11-08	13,797.00	13,800.00	13,540.00	13,607.00	12,849.20	84,179
2022-11-07	13,616.00	13,804.00	13,601.00	13,601.00	12,843.53	26,560
2022-11-04	13,555.00	13,985.00	13,540.00	13,612.00	12,853.92	17,392
2022-11-03	13,800.00	13,800.00	13,552.00	13,552.00	12,797.26	12,825
2022-11-02	13,772.00	14,200.00	13,557.00	13,800.00	13,031.45	11,173
2022-11-01	13,556.00	13,900.00	13,540.00	13,900.00	13,125.88	22,816
2022-10-31	13,700.00	13,700.00	13,540.00	13,700.00	12,937.02	9,711
2022-10-28	13,540.00	13,700.00	13,540.00	13,700.00	12,937.02	4,651
2022-10-27	13,656.00	13,656.00	13,500.00	13,646.00	12,886.02	2,027
2022-10-26	13,501.00	13,625.00	13,450.00	13,500.00	12,748.15	11,453
2022-10-25	13,745.00	13,800.00	13,647.00	13,800.00	13,031.45	3,440
2022-10-24	13,797.00	13,797.00	13,500.00	13,647.00	12,886.97	10,549
2022-10-21	13,509.00	13,822.00	13,500.00	13,822.00	13,052.22	2,376
2022-10-20	13,661.00	13,858.00	13,661.00	13,858.00	13,086.22	5,145
2022-10-19	13,500.00	13,700.00	13,500.00	13,663.00	12,902.08	1,925
2022-10-18	13,474.00	13,695.00	13,300.00	13,500.00	12,748.15	25,755
2022-10-17	13,454.00	13,531.00	13,450.00	13,531.00	12,777.43	1,926
2022-10-14	13,500.00	13,690.00	13,400.00	13,690.00	12,927.57	1,668
2022-10-13	13,400.00	13,500.00	13,400.00	13,500.00	12,748.15	1,590
2022-10-12	13,778.00	13,778.00	13,400.00	13,500.00	12,748.15	4,652
2022-10-11	14,050.00	14,097.00	13,500.00	13,800.00	13,031.45	7,638
2022-10-10	13,589.00	13,599.00	13,400.00	13,501.00	12,749.10	2,573
2022-10-07	13,550.00	13,700.00	13,500.00	13,520.00	12,767.04	181,916
2022-10-06	14,050.00	14,050.00	13,600.00	13,700.00	12,937.02	54,086
2022-10-05	13,750.00	14,050.00	13,750.00	14,050.00	13,267.52	1,980
2022-10-04	13,510.00	13,750.00	13,500.00	13,750.00	12,984.23	13,724
2022-10-03	13,501.00	13,801.00	13,500.00	13,500.00	12,748.15	9,293
2022-09-30	13,752.00	13,752.00	13,500.00	13,500.00	12,748.15	2,788
2022-09-29	13,345.00	13,787.00	13,101.00	13,500.00	12,748.15	14,357
2022-09-28	14,039.00	14,039.00	13,603.00	13,603.00	12,845.42	3,839
2022-09-27	13,400.00	14,075.00	13,385.00	13,751.00	12,985.18	33,270
2022-09-26	13,500.00	13,500.00	13,200.00	13,300.00	12,559.29	2,538
2022-09-23	13,200.00	13,649.00	13,200.00	13,485.00	12,733.99	11,418
2022-09-22	13,200.00	13,362.00	13,200.00	13,362.00	12,617.84	14,343
2022-09-21	13,205.00	13,385.00	13,200.00	13,200.00	12,464.86	2,610
2022-09-20	13,200.00	13,545.00	13,200.00	13,210.00	12,474.31	8,195

← NewerPage 17 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-08	325.0000 ZAC
2023-03-01	625.0000 ZAC
2022-08-10	300.0000 ZAC
2022-03-02	520.0000 ZAC
2021-08-04	240.0000 ZAC
2021-02-17	410.0000 ZAC
2020-02-19	410.0000 ZAC
2019-08-06	190.0000 ZAC
2019-02-27	380.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.