Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,593.00 | 1,600.00 | 1,573.00 | 1,582.00 | 1,461.14 | 2,184,524 |
| 2021-12-29 | 1,572.00 | 1,591.00 | 1,563.00 | 1,575.00 | 1,454.68 | 2,257,613 |
| 2021-12-28 | 1,576.00 | 1,576.00 | 1,552.00 | 1,566.00 | 1,446.37 | 1,020,253 |
| 2021-12-24 | 1,550.00 | 1,567.00 | 1,550.00 | 1,560.00 | 1,440.82 | 654,859 |
| 2021-12-23 | 1,550.00 | 1,580.00 | 1,542.00 | 1,557.00 | 1,438.05 | 3,397,220 |
| 2021-12-22 | 1,512.00 | 1,561.00 | 1,512.00 | 1,549.00 | 1,430.66 | 2,989,445 |
| 2021-12-21 | 1,441.00 | 1,516.00 | 1,441.00 | 1,501.00 | 1,386.33 | 2,387,776 |
| 2021-12-20 | 1,473.00 | 1,481.00 | 1,438.00 | 1,458.00 | 1,346.62 | 2,053,944 |
| 2021-12-17 | 1,415.00 | 1,480.00 | 1,412.00 | 1,472.00 | 1,359.55 | 5,942,451 |
| 2021-12-15 | 1,419.00 | 1,473.00 | 1,410.00 | 1,415.00 | 1,306.90 | 5,238,069 |
| 2021-12-14 | 1,430.00 | 1,438.00 | 1,385.00 | 1,431.00 | 1,321.68 | 2,374,113 |
| 2021-12-13 | 1,410.00 | 1,423.00 | 1,388.00 | 1,395.00 | 1,288.43 | 2,324,925 |
| 2021-12-10 | 1,490.00 | 1,490.00 | 1,409.00 | 1,412.00 | 1,304.13 | 2,652,411 |
| 2021-12-09 | 1,500.00 | 1,509.00 | 1,455.00 | 1,459.00 | 1,347.54 | 3,830,736 |
| 2021-12-08 | 1,470.00 | 1,505.00 | 1,435.00 | 1,493.00 | 1,378.94 | 5,116,194 |
| 2021-12-07 | 1,447.00 | 1,469.00 | 1,435.00 | 1,459.00 | 1,347.54 | 3,391,743 |
| 2021-12-06 | 1,486.00 | 1,494.00 | 1,421.00 | 1,441.00 | 1,330.91 | 6,105,099 |
| 2021-12-03 | 1,447.00 | 1,497.00 | 1,447.00 | 1,491.00 | 1,377.09 | 3,797,509 |
| 2021-12-02 | 1,479.00 | 1,479.00 | 1,430.00 | 1,468.00 | 1,355.85 | 8,605,892 |
| 2021-12-01 | 1,440.00 | 1,475.00 | 1,440.00 | 1,471.00 | 1,358.62 | 3,830,087 |
| 2021-11-30 | 1,437.00 | 1,470.00 | 1,437.00 | 1,438.00 | 1,328.14 | 9,477,899 |
| 2021-11-29 | 1,417.00 | 1,479.00 | 1,410.00 | 1,456.00 | 1,344.77 | 8,420,768 |
| 2021-11-26 | 1,500.00 | 1,500.00 | 1,391.00 | 1,411.00 | 1,303.21 | 11,074,372 |
| 2021-11-25 | 1,512.00 | 1,519.00 | 1,480.00 | 1,505.00 | 1,390.03 | 3,217,267 |
| 2021-11-24 | 1,520.00 | 1,550.00 | 1,479.00 | 1,499.00 | 1,384.48 | 12,337,671 |
| 2021-11-23 | 1,525.00 | 1,544.00 | 1,423.00 | 1,521.00 | 1,404.80 | 10,276,426 |
| 2021-11-22 | 1,587.00 | 1,635.00 | 1,509.00 | 1,523.00 | 1,406.65 | 4,162,480 |
| 2021-11-19 | 1,601.00 | 1,620.00 | 1,540.00 | 1,565.00 | 1,445.44 | 2,209,325 |
| 2021-11-18 | 1,604.00 | 1,621.00 | 1,592.00 | 1,610.00 | 1,487.00 | 2,276,833 |
| 2021-11-17 | 1,623.00 | 1,632.00 | 1,593.00 | 1,602.00 | 1,479.61 | 1,741,948 |
| 2021-11-16 | 1,619.00 | 1,646.00 | 1,613.00 | 1,629.00 | 1,504.55 | 2,018,040 |
| 2021-11-15 | 1,600.00 | 1,626.00 | 1,597.00 | 1,620.00 | 1,496.24 | 1,143,775 |
| 2021-11-12 | 1,601.00 | 1,622.00 | 1,590.00 | 1,599.00 | 1,476.84 | 1,186,731 |
| 2021-11-11 | 1,624.00 | 1,636.00 | 1,596.00 | 1,620.00 | 1,496.24 | 3,115,149 |
| 2021-11-10 | 1,632.00 | 1,656.00 | 1,606.00 | 1,609.00 | 1,486.08 | 1,971,587 |
| 2021-11-09 | 1,664.00 | 1,675.00 | 1,636.00 | 1,636.00 | 1,511.02 | 3,637,551 |
| 2021-11-08 | 1,665.00 | 1,692.00 | 1,647.00 | 1,651.00 | 1,524.87 | 2,381,544 |
| 2021-11-05 | 1,690.00 | 1,716.00 | 1,670.00 | 1,680.00 | 1,551.66 | 1,844,913 |
| 2021-11-04 | 1,710.00 | 1,717.00 | 1,680.00 | 1,688.00 | 1,559.04 | 4,026,963 |
| 2021-11-03 | 1,704.00 | 1,730.00 | 1,704.00 | 1,713.00 | 1,582.13 | 3,632,104 |
| 2021-11-02 | 1,689.00 | 1,725.00 | 1,689.00 | 1,700.00 | 1,570.13 | 5,186,772 |
| 2021-10-29 | 1,678.00 | 1,703.00 | 1,675.00 | 1,691.00 | 1,561.82 | 3,523,084 |
| 2021-10-28 | 1,637.00 | 1,694.00 | 1,637.00 | 1,680.00 | 1,551.66 | 2,617,305 |
| 2021-10-27 | 1,650.00 | 1,680.00 | 1,649.00 | 1,666.00 | 1,538.73 | 2,441,827 |
| 2021-10-26 | 1,640.00 | 1,670.00 | 1,631.00 | 1,664.00 | 1,536.88 | 3,704,404 |
| 2021-10-25 | 1,611.00 | 1,654.00 | 1,600.00 | 1,646.00 | 1,520.25 | 1,821,870 |
| 2021-10-22 | 1,670.00 | 1,675.00 | 1,586.00 | 1,610.00 | 1,487.00 | 2,799,873 |
| 2021-10-21 | 1,647.00 | 1,675.00 | 1,642.00 | 1,650.00 | 1,523.95 | 6,091,188 |
| 2021-10-20 | 1,665.00 | 1,677.00 | 1,650.00 | 1,652.00 | 1,525.80 | 3,022,247 |
← NewerPage 21 of 21 · 1,249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 30.0000 ZAC |
| 2023-01-25 | 30.0000 ZAC |
| 2022-07-06 | 20.0000 ZAC |
| 2022-01-26 | 34.0000 ZAC |
| 2020-01-22 | 64.0000 ZAC |
| 2019-07-03 | 47.0000 ZAC |
| 2019-01-23 | 60.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.