Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7,247.00 | 7,387.00 | 7,171.00 | 7,279.00 | 7,279.00 | 12,016 |
| 2024-02-23 | 7,250.00 | 7,388.00 | 7,021.00 | 7,230.00 | 7,230.00 | 60,832 |
| 2024-02-22 | 7,350.00 | 7,371.00 | 7,213.00 | 7,250.00 | 7,250.00 | 36,332 |
| 2024-02-21 | 7,206.00 | 7,350.00 | 7,120.00 | 7,250.00 | 7,250.00 | 29,405 |
| 2024-02-20 | 7,151.00 | 7,250.00 | 7,151.00 | 7,250.00 | 7,250.00 | 39,917 |
| 2024-02-19 | 7,173.00 | 7,247.00 | 7,173.00 | 7,246.00 | 7,246.00 | 8,087 |
| 2024-02-16 | 7,201.00 | 7,246.00 | 6,932.00 | 7,196.00 | 7,196.00 | 40,100 |
| 2024-02-15 | 7,200.00 | 7,247.00 | 7,188.00 | 7,200.00 | 7,200.00 | 37,095 |
| 2024-02-14 | 7,186.00 | 7,318.00 | 7,186.00 | 7,201.00 | 7,201.00 | 36,947 |
| 2024-02-13 | 7,279.00 | 7,279.00 | 7,065.00 | 7,200.00 | 7,200.00 | 9,525 |
| 2024-02-12 | 7,150.00 | 7,262.00 | 7,150.00 | 7,223.00 | 7,223.00 | 53,728 |
| 2024-02-09 | 7,386.00 | 7,386.00 | 6,861.00 | 7,190.00 | 7,190.00 | 12,337 |
| 2024-02-08 | 7,298.00 | 7,306.00 | 7,116.00 | 7,133.00 | 7,133.00 | 33,352 |
| 2024-02-07 | 7,100.00 | 7,270.00 | 7,100.00 | 7,260.00 | 7,260.00 | 331,249 |
| 2024-02-06 | 7,246.00 | 7,282.00 | 7,162.00 | 7,236.00 | 7,236.00 | 282,810 |
| 2024-02-05 | 7,200.00 | 7,248.00 | 7,002.00 | 7,200.00 | 7,200.00 | 12,632 |
| 2024-02-02 | 7,248.00 | 7,249.00 | 7,100.00 | 7,150.00 | 7,150.00 | 52,060 |
| 2024-02-01 | 7,248.00 | 7,279.00 | 7,184.00 | 7,213.00 | 7,213.00 | 14,101 |
| 2024-01-31 | 7,100.00 | 7,288.00 | 7,100.00 | 7,249.00 | 7,249.00 | 63,676 |
| 2024-01-30 | 7,249.00 | 7,420.00 | 7,200.00 | 7,252.00 | 7,252.00 | 104,471 |
| 2024-01-29 | 7,249.00 | 7,249.00 | 7,150.00 | 7,230.00 | 7,230.00 | 328,084 |
| 2024-01-26 | 7,100.00 | 7,201.00 | 7,100.00 | 7,200.00 | 7,200.00 | 78,728 |
| 2024-01-25 | 7,190.00 | 7,298.00 | 7,004.00 | 7,100.00 | 7,100.00 | 229,497 |
| 2024-01-24 | 7,300.00 | 7,300.00 | 7,001.00 | 7,201.00 | 7,201.00 | 46,828 |
| 2024-01-23 | 7,124.00 | 7,400.00 | 7,099.00 | 7,200.00 | 7,200.00 | 48,640 |
| 2024-01-22 | 6,950.00 | 7,132.00 | 6,950.00 | 7,132.00 | 7,132.00 | 46,520 |
| 2024-01-19 | 7,202.00 | 7,202.00 | 6,990.00 | 7,003.00 | 7,003.00 | 43,207 |
| 2024-01-18 | 6,905.00 | 7,116.00 | 6,899.00 | 6,977.00 | 6,977.00 | 99,453 |
| 2024-01-17 | 6,983.00 | 7,148.00 | 6,860.00 | 7,021.00 | 7,021.00 | 49,115 |
| 2024-01-16 | 7,050.00 | 7,249.00 | 7,001.00 | 7,137.00 | 7,137.00 | 83,046 |
| 2024-01-15 | 7,011.00 | 7,122.00 | 7,011.00 | 7,074.00 | 7,074.00 | 10,500 |
| 2024-01-12 | 7,100.00 | 7,189.00 | 6,955.00 | 7,100.00 | 7,100.00 | 105,397 |
| 2024-01-11 | 7,173.00 | 7,176.00 | 7,051.00 | 7,100.00 | 7,100.00 | 12,383 |
| 2024-01-10 | 7,172.00 | 7,172.00 | 6,985.00 | 7,060.00 | 7,060.00 | 20,305 |
| 2024-01-09 | 7,120.00 | 7,176.00 | 7,019.00 | 7,176.00 | 7,176.00 | 44,099 |
| 2024-01-08 | 7,026.00 | 7,145.00 | 6,969.00 | 7,005.00 | 7,005.00 | 24,667 |
| 2024-01-05 | 7,082.00 | 7,082.00 | 6,884.00 | 6,978.00 | 6,978.00 | 29,821 |
| 2024-01-04 | 7,024.00 | 7,327.00 | 6,975.00 | 7,053.00 | 7,053.00 | 7,411 |
| 2024-01-03 | 7,167.00 | 7,260.00 | 6,984.00 | 7,150.00 | 7,150.00 | 16,301 |
| 2024-01-02 | 6,985.00 | 7,182.00 | 6,918.00 | 7,017.00 | 7,017.00 | 18,452 |
| 2023-12-29 | 7,099.00 | 7,160.00 | 6,919.00 | 7,067.00 | 7,067.00 | 30,335 |
| 2023-12-28 | 7,107.00 | 7,148.00 | 7,003.00 | 7,098.00 | 7,098.00 | 8,678 |
| 2023-12-27 | 7,082.00 | 7,082.00 | 6,938.00 | 7,020.00 | 7,020.00 | 49,454 |
| 2023-12-22 | 7,016.00 | 7,016.00 | 6,851.00 | 6,909.00 | 6,909.00 | 11,866 |
| 2023-12-21 | 6,996.00 | 7,165.00 | 6,840.00 | 6,840.00 | 6,840.00 | 88,830 |
| 2023-12-20 | 6,925.00 | 7,190.00 | 6,825.00 | 6,933.00 | 6,933.00 | 92,712 |
| 2023-12-19 | 7,190.00 | 7,190.00 | 7,041.00 | 7,101.00 | 7,101.00 | 41,389 |
| 2023-12-18 | 7,016.00 | 7,155.00 | 7,001.00 | 7,049.00 | 7,049.00 | 34,939 |
| 2023-12-14 | 6,993.00 | 7,084.00 | 6,901.00 | 7,002.00 | 7,002.00 | 2,209,933 |
| 2023-12-13 | 6,717.00 | 6,968.00 | 6,717.00 | 6,900.00 | 6,900.00 | 181,839 |
| 2023-12-12 | 6,781.00 | 6,993.00 | 6,781.00 | 6,927.00 | 6,927.00 | 142,390 |
| 2023-12-11 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 292,807 |
| 2023-12-08 | 6,992.00 | 6,992.00 | 6,754.00 | 6,795.00 | 6,795.00 | 28,928 |
| 2023-12-07 | 6,856.00 | 6,962.00 | 6,849.00 | 6,937.00 | 6,937.00 | 45,010 |
| 2023-12-06 | 6,923.00 | 6,923.00 | 6,550.00 | 6,838.00 | 6,838.00 | 26,323 |
| 2023-12-05 | 6,979.00 | 6,979.00 | 6,765.00 | 6,800.00 | 6,800.00 | 51,544 |
| 2023-12-04 | 6,890.00 | 6,937.00 | 6,712.00 | 6,899.00 | 6,899.00 | 143,946 |
| 2023-12-01 | 6,952.00 | 6,952.00 | 6,726.00 | 6,800.00 | 6,800.00 | 91,684 |
| 2023-11-30 | 6,800.00 | 7,083.00 | 6,798.00 | 6,798.00 | 6,798.00 | 202,666 |
| 2023-11-29 | 7,079.00 | 7,099.00 | 6,900.00 | 7,006.00 | 7,006.00 | 91,964 |
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.