Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,282.00 | 7,300.00 | 7,170.00 | 7,270.00 | 7,270.00 | 231,194 |
| 2024-05-23 | 7,414.00 | 7,465.00 | 7,283.00 | 7,305.00 | 7,305.00 | 35,195 |
| 2024-05-22 | 7,349.00 | 7,469.00 | 7,275.00 | 7,390.00 | 7,390.00 | 60,416 |
| 2024-05-21 | 7,351.00 | 7,468.00 | 7,282.00 | 7,315.00 | 7,315.00 | 19,008 |
| 2024-05-20 | 7,350.00 | 7,480.00 | 7,300.00 | 7,424.00 | 7,424.00 | 44,247 |
| 2024-05-17 | 7,199.00 | 7,399.00 | 7,199.00 | 7,349.00 | 7,349.00 | 17,280 |
| 2024-05-16 | 7,250.00 | 7,367.00 | 7,207.00 | 7,297.00 | 7,297.00 | 155,784 |
| 2024-05-15 | 7,277.00 | 7,480.00 | 7,276.00 | 7,315.00 | 7,315.00 | 246,263 |
| 2024-05-14 | 7,250.00 | 7,376.00 | 7,223.00 | 7,289.00 | 7,289.00 | 133,924 |
| 2024-05-13 | 7,300.00 | 7,300.00 | 7,225.00 | 7,250.00 | 7,250.00 | 60,698 |
| 2024-05-10 | 7,230.00 | 7,286.00 | 7,200.00 | 7,240.00 | 7,240.00 | 169,432 |
| 2024-05-09 | 7,297.00 | 7,297.00 | 7,162.00 | 7,200.00 | 7,200.00 | 74,803 |
| 2024-05-08 | 7,140.00 | 7,296.00 | 7,140.00 | 7,223.00 | 7,223.00 | 51,813 |
| 2024-05-07 | 7,399.00 | 7,399.00 | 7,200.00 | 7,200.00 | 7,200.00 | 433,716 |
| 2024-05-06 | 7,215.00 | 7,399.00 | 7,215.00 | 7,292.00 | 7,292.00 | 76,040 |
| 2024-05-03 | 7,399.00 | 7,399.00 | 7,200.00 | 7,219.00 | 7,219.00 | 36,899 |
| 2024-05-02 | 7,600.00 | 7,644.00 | 7,231.00 | 7,252.00 | 7,252.00 | 29,134 |
| 2024-04-30 | 7,210.00 | 7,644.00 | 7,210.00 | 7,603.00 | 7,603.00 | 435,156 |
| 2024-04-29 | 7,226.00 | 7,480.00 | 7,226.00 | 7,275.00 | 7,275.00 | 15,026 |
| 2024-04-26 | 7,390.00 | 7,443.00 | 7,220.00 | 7,300.00 | 7,300.00 | 9,338 |
| 2024-04-25 | 7,226.00 | 7,389.00 | 7,225.00 | 7,360.00 | 7,360.00 | 43,364 |
| 2024-04-24 | 7,260.00 | 7,449.00 | 7,260.00 | 7,300.00 | 7,300.00 | 128,403 |
| 2024-04-23 | 7,349.00 | 7,349.00 | 7,216.00 | 7,293.00 | 7,293.00 | 44,282 |
| 2024-04-22 | 7,598.00 | 7,599.00 | 7,250.00 | 7,340.00 | 7,340.00 | 45,223 |
| 2024-04-19 | 7,609.00 | 7,714.00 | 7,281.00 | 7,475.00 | 7,475.00 | 32,285 |
| 2024-04-18 | 7,218.00 | 7,850.00 | 7,216.00 | 7,545.00 | 7,545.00 | 173,237 |
| 2024-04-17 | 7,105.00 | 7,156.00 | 6,958.00 | 7,121.00 | 7,121.00 | 43,290 |
| 2024-04-16 | 6,980.00 | 7,240.00 | 6,935.00 | 7,139.00 | 7,139.00 | 29,607 |
| 2024-04-15 | 6,931.00 | 7,195.00 | 6,883.00 | 7,000.00 | 7,000.00 | 27,888 |
| 2024-04-12 | 7,238.00 | 7,238.00 | 6,850.00 | 6,854.00 | 6,854.00 | 19,164 |
| 2024-04-11 | 7,279.00 | 7,279.00 | 7,000.00 | 7,072.00 | 7,072.00 | 12,486 |
| 2024-04-10 | 7,000.00 | 7,149.00 | 6,949.00 | 7,050.00 | 7,050.00 | 172,812 |
| 2024-04-09 | 7,001.00 | 7,199.00 | 7,000.00 | 7,012.00 | 7,012.00 | 5,784 |
| 2024-04-08 | 7,051.00 | 7,155.00 | 7,050.00 | 7,110.00 | 7,110.00 | 12,044 |
| 2024-04-05 | 7,100.00 | 7,100.00 | 7,001.00 | 7,050.00 | 7,050.00 | 117,873 |
| 2024-04-04 | 7,176.00 | 7,199.00 | 6,950.00 | 7,001.00 | 7,001.00 | 100,847 |
| 2024-04-03 | 7,120.00 | 7,194.00 | 7,000.00 | 7,100.00 | 7,100.00 | 33,076 |
| 2024-04-02 | 6,958.00 | 7,195.00 | 6,950.00 | 7,195.00 | 7,195.00 | 55,187 |
| 2024-03-28 | 7,036.00 | 7,188.00 | 6,930.00 | 7,050.00 | 7,050.00 | 4,619 |
| 2024-03-27 | 7,099.00 | 7,099.00 | 6,900.00 | 6,964.00 | 6,964.00 | 207,652 |
| 2024-03-26 | 7,153.00 | 7,197.00 | 6,890.00 | 6,957.00 | 6,957.00 | 120,367 |
| 2024-03-25 | 7,279.00 | 7,279.00 | 7,100.00 | 7,100.00 | 7,100.00 | 52,371 |
| 2024-03-22 | 7,100.00 | 7,199.00 | 7,037.00 | 7,100.00 | 7,100.00 | 38,673 |
| 2024-03-20 | 7,144.00 | 7,215.00 | 6,900.00 | 7,100.00 | 7,100.00 | 33,756 |
| 2024-03-19 | 7,150.00 | 7,340.00 | 7,125.00 | 7,200.00 | 7,200.00 | 41,130 |
| 2024-03-18 | 7,110.00 | 7,348.00 | 7,110.00 | 7,200.00 | 7,200.00 | 62,103 |
| 2024-03-15 | 7,130.00 | 7,419.00 | 7,101.00 | 7,111.00 | 7,111.00 | 141,143 |
| 2024-03-14 | 7,030.00 | 7,074.00 | 7,000.00 | 7,050.00 | 7,050.00 | 48,081 |
| 2024-03-13 | 7,025.00 | 7,119.00 | 7,008.00 | 7,050.00 | 7,050.00 | 42,736 |
| 2024-03-12 | 6,999.00 | 7,129.00 | 6,999.00 | 7,025.00 | 7,025.00 | 74,945 |
| 2024-03-11 | 6,930.00 | 7,052.00 | 6,849.00 | 7,000.00 | 7,000.00 | 101,112 |
| 2024-03-08 | 7,200.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | 7,124 |
| 2024-03-07 | 7,200.00 | 7,210.00 | 7,160.00 | 7,210.00 | 7,210.00 | 5,769 |
| 2024-03-06 | 7,163.00 | 7,232.00 | 7,163.00 | 7,232.00 | 7,232.00 | 9,138 |
| 2024-03-05 | 7,163.00 | 7,342.00 | 7,163.00 | 7,211.00 | 7,211.00 | 55,743 |
| 2024-03-04 | 7,151.00 | 7,247.00 | 7,151.00 | 7,160.00 | 7,160.00 | 13,091 |
| 2024-03-01 | 7,100.00 | 7,254.00 | 7,075.00 | 7,188.00 | 7,188.00 | 56,489 |
| 2024-02-29 | 7,100.00 | 7,387.00 | 7,030.00 | 7,139.00 | 7,139.00 | 172,965 |
| 2024-02-28 | 7,096.00 | 7,136.00 | 7,096.00 | 7,100.00 | 7,100.00 | 11,202 |
| 2024-02-27 | 7,013.00 | 7,235.00 | 7,009.00 | 7,063.00 | 7,063.00 | 32,589 |
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.