Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7,080.00 | 7,188.00 | 7,045.00 | 7,045.00 | 7,045.00 | 36,924 |
| 2024-08-20 | 7,101.00 | 7,114.00 | 7,036.00 | 7,054.00 | 7,054.00 | 70,147 |
| 2024-08-19 | 7,050.00 | 7,104.00 | 6,952.00 | 7,083.00 | 7,083.00 | 45,065 |
| 2024-08-16 | 7,047.00 | 7,121.00 | 6,901.00 | 7,010.00 | 7,010.00 | 40,778 |
| 2024-08-15 | 7,132.00 | 7,132.00 | 6,933.00 | 7,005.00 | 7,005.00 | 78,458 |
| 2024-08-14 | 7,125.00 | 7,150.00 | 6,968.50 | 7,100.00 | 7,100.00 | 2,398,664 |
| 2024-08-13 | 7,055.00 | 7,123.00 | 6,960.00 | 7,050.00 | 7,050.00 | 1,135,629 |
| 2024-08-12 | 7,074.00 | 7,074.00 | 7,011.00 | 7,055.00 | 7,055.00 | 745,059 |
| 2024-08-08 | 6,899.00 | 7,139.00 | 6,830.00 | 7,039.00 | 7,039.00 | 58,582 |
| 2024-08-07 | 6,903.00 | 6,926.00 | 6,843.00 | 6,875.00 | 6,875.00 | 100,733 |
| 2024-08-06 | 7,095.00 | 7,095.00 | 6,871.00 | 6,906.00 | 6,906.00 | 74,207 |
| 2024-08-05 | 6,913.00 | 6,979.00 | 6,764.00 | 6,850.00 | 6,850.00 | 80,789 |
| 2024-08-02 | 7,000.00 | 7,036.00 | 6,971.00 | 7,000.00 | 7,000.00 | 241,033 |
| 2024-08-01 | 7,000.00 | 7,100.00 | 7,000.00 | 7,019.00 | 7,019.00 | 60,615 |
| 2024-07-31 | 6,900.00 | 7,035.00 | 6,898.00 | 6,986.00 | 6,986.00 | 102,275 |
| 2024-07-30 | 6,851.00 | 6,976.00 | 6,800.00 | 6,900.00 | 6,900.00 | 101,025 |
| 2024-07-29 | 6,928.00 | 6,984.00 | 6,757.00 | 6,771.00 | 6,771.00 | 128,868 |
| 2024-07-26 | 6,780.00 | 6,929.00 | 6,780.00 | 6,900.00 | 6,900.00 | 101,920 |
| 2024-07-25 | 6,731.00 | 6,799.00 | 6,731.00 | 6,781.00 | 6,781.00 | 66,760 |
| 2024-07-24 | 6,775.00 | 6,827.00 | 6,744.00 | 6,750.00 | 6,750.00 | 49,539 |
| 2024-07-23 | 6,844.00 | 6,857.00 | 6,702.00 | 6,774.00 | 6,774.00 | 129,229 |
| 2024-07-22 | 6,745.00 | 6,829.00 | 6,710.00 | 6,808.00 | 6,808.00 | 135,982 |
| 2024-07-19 | 6,666.00 | 6,784.00 | 6,666.00 | 6,726.00 | 6,726.00 | 102,728 |
| 2024-07-18 | 6,583.00 | 6,754.00 | 6,530.00 | 6,715.00 | 6,715.00 | 204,528 |
| 2024-07-17 | 6,752.00 | 6,752.00 | 6,564.00 | 6,564.00 | 6,564.00 | 127,559 |
| 2024-07-16 | 6,888.00 | 6,888.00 | 6,695.00 | 6,725.00 | 6,725.00 | 161,411 |
| 2024-07-15 | 6,934.00 | 6,959.00 | 6,865.00 | 6,877.00 | 6,877.00 | 108,374 |
| 2024-07-12 | 7,035.00 | 7,035.00 | 6,955.00 | 6,977.00 | 6,977.00 | 101,449 |
| 2024-07-11 | 7,135.00 | 7,135.00 | 6,968.00 | 6,998.00 | 6,998.00 | 28,259 |
| 2024-07-10 | 7,119.00 | 7,150.00 | 7,070.00 | 7,100.00 | 7,100.00 | 90,372 |
| 2024-07-09 | 7,115.00 | 7,200.00 | 7,100.00 | 7,149.00 | 7,149.00 | 51,038 |
| 2024-07-08 | 7,199.00 | 7,229.00 | 7,092.00 | 7,187.00 | 7,187.00 | 113,174 |
| 2024-07-05 | 7,014.00 | 7,237.00 | 7,014.00 | 7,100.00 | 7,100.00 | 134,355 |
| 2024-07-04 | 7,245.00 | 7,245.00 | 7,150.00 | 7,185.00 | 7,185.00 | 112,806 |
| 2024-07-03 | 7,071.00 | 7,280.00 | 6,847.00 | 7,184.00 | 7,184.00 | 210,808 |
| 2024-07-02 | 7,328.00 | 7,328.00 | 6,803.00 | 6,875.00 | 6,875.00 | 221,832 |
| 2024-07-01 | 7,220.00 | 7,349.00 | 7,157.00 | 7,319.00 | 7,319.00 | 63,106 |
| 2024-06-28 | 7,110.00 | 7,200.00 | 7,035.00 | 7,185.00 | 7,185.00 | 137,297 |
| 2024-06-27 | 7,121.00 | 7,324.00 | 7,120.00 | 7,120.00 | 7,120.00 | 19,786 |
| 2024-06-26 | 7,250.00 | 7,250.00 | 7,178.00 | 7,220.00 | 7,220.00 | 64,027 |
| 2024-06-25 | 7,451.00 | 7,515.00 | 7,216.00 | 7,400.00 | 7,400.00 | 18,977 |
| 2024-06-24 | 7,459.00 | 7,566.00 | 7,320.00 | 7,480.00 | 7,480.00 | 168,098 |
| 2024-06-21 | 7,439.00 | 7,460.00 | 7,280.00 | 7,460.00 | 7,460.00 | 224,201 |
| 2024-06-20 | 7,376.00 | 7,460.00 | 7,376.00 | 7,389.00 | 7,389.00 | 42,384 |
| 2024-06-19 | 7,611.00 | 7,611.00 | 7,416.00 | 7,424.00 | 7,424.00 | 82,330 |
| 2024-06-18 | 7,550.00 | 7,575.00 | 7,522.00 | 7,522.00 | 7,522.00 | 45,085 |
| 2024-06-14 | 7,487.00 | 7,572.00 | 7,480.00 | 7,500.00 | 7,500.00 | 19,568 |
| 2024-06-13 | 7,547.00 | 7,550.00 | 7,482.00 | 7,525.00 | 7,525.00 | 345,559 |
| 2024-06-12 | 7,571.00 | 7,571.00 | 7,505.00 | 7,540.00 | 7,540.00 | 150,092 |
| 2024-06-11 | 7,499.00 | 7,599.00 | 7,448.00 | 7,548.00 | 7,548.00 | 200,465 |
| 2024-06-10 | 7,367.00 | 7,569.00 | 7,367.00 | 7,415.00 | 7,415.00 | 34,654 |
| 2024-06-07 | 7,250.00 | 7,325.00 | 7,249.00 | 7,325.00 | 7,325.00 | 250,614 |
| 2024-06-06 | 7,271.00 | 7,271.00 | 7,201.00 | 7,250.00 | 7,250.00 | 31,364 |
| 2024-06-05 | 7,254.00 | 7,280.00 | 7,200.00 | 7,280.00 | 7,280.00 | 18,481 |
| 2024-06-04 | 7,305.00 | 7,325.00 | 7,231.00 | 7,231.00 | 7,231.00 | 10,715 |
| 2024-06-03 | 7,300.00 | 7,324.00 | 7,200.00 | 7,320.00 | 7,320.00 | 35,728 |
| 2024-05-31 | 7,267.00 | 7,278.00 | 7,170.00 | 7,278.00 | 7,278.00 | 114,389 |
| 2024-05-30 | 7,200.00 | 7,287.00 | 7,140.00 | 7,204.00 | 7,204.00 | 44,202 |
| 2024-05-28 | 7,299.00 | 7,329.00 | 7,200.00 | 7,200.00 | 7,200.00 | 13,981 |
| 2024-05-27 | 7,365.00 | 7,570.00 | 7,206.00 | 7,325.00 | 7,325.00 | 37,212 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 130.0000 ZAC |
| 2022-12-21 | 291.0000 ZAC |
| 2022-06-22 | 55.0000 ZAC |
| 2022-03-30 | 248.0000 ZAC |
| 2021-06-30 | 110.0000 ZAC |
| 2020-12-29 | 293.0000 ZAC |
| 2020-08-12 | 100.0000 ZAC |
| 2019-12-18 | 240.0000 ZAC |
| 2019-06-26 | 123.0000 ZAC |
| 2019-01-09 | 304.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.