Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 7,079.00 | 7,099.00 | 6,900.00 | 7,006.00 | 7,006.00 | 91,964 |
| 2023-11-28 | 6,800.00 | 7,120.00 | 6,713.00 | 7,120.00 | 7,120.00 | 81,972 |
| 2023-11-27 | 6,630.00 | 6,796.00 | 6,630.00 | 6,783.00 | 6,783.00 | 199,591 |
| 2023-11-24 | 6,555.00 | 6,630.00 | 6,537.00 | 6,575.00 | 6,575.00 | 375,864 |
| 2023-11-23 | 6,620.00 | 6,629.00 | 6,516.00 | 6,554.00 | 6,554.00 | 25,256 |
| 2023-11-22 | 6,501.00 | 6,572.00 | 6,501.00 | 6,539.00 | 6,539.00 | 64,108 |
| 2023-11-21 | 6,646.00 | 6,650.00 | 6,490.00 | 6,550.00 | 6,550.00 | 29,782 |
| 2023-11-20 | 6,501.00 | 6,652.00 | 6,501.00 | 6,580.00 | 6,580.00 | 101,597 |
| 2023-11-17 | 6,574.00 | 6,574.00 | 6,521.00 | 6,560.00 | 6,560.00 | 12,146 |
| 2023-11-16 | 6,599.00 | 6,608.00 | 6,501.00 | 6,562.00 | 6,562.00 | 36,793 |
| 2023-11-15 | 6,594.00 | 6,594.00 | 6,517.00 | 6,567.00 | 6,567.00 | 40,290 |
| 2023-11-14 | 6,548.00 | 6,655.00 | 6,445.00 | 6,525.00 | 6,525.00 | 74,752 |
| 2023-11-13 | 6,582.00 | 6,582.00 | 6,435.00 | 6,500.00 | 6,500.00 | 68,179 |
| 2023-11-10 | 6,572.00 | 6,684.00 | 6,053.00 | 6,505.00 | 6,505.00 | 95,650 |
| 2023-11-09 | 6,800.00 | 6,800.00 | 6,532.00 | 6,532.00 | 6,532.00 | 105,802 |
| 2023-11-08 | 6,870.00 | 6,870.00 | 6,723.00 | 6,788.00 | 6,788.00 | 52,518 |
| 2023-11-07 | 6,866.00 | 6,996.00 | 6,795.00 | 6,874.00 | 6,874.00 | 44,381 |
| 2023-11-06 | 6,861.00 | 7,000.00 | 6,810.00 | 6,866.00 | 6,866.00 | 63,104 |
| 2023-11-03 | 7,050.00 | 7,259.00 | 6,864.00 | 6,864.00 | 6,864.00 | 89,182 |
| 2023-11-02 | 6,899.00 | 7,143.00 | 6,811.00 | 6,950.00 | 6,950.00 | 138,631 |
| 2023-11-01 | 6,993.00 | 7,257.00 | 6,821.00 | 6,910.00 | 6,910.00 | 53,169 |
| 2023-10-31 | 7,049.00 | 7,049.00 | 6,852.00 | 6,920.00 | 6,920.00 | 93,087 |
| 2023-10-30 | 7,047.00 | 7,047.00 | 6,845.00 | 6,850.00 | 6,850.00 | 35,468 |
| 2023-10-27 | 6,935.00 | 7,255.00 | 6,911.00 | 6,933.00 | 6,933.00 | 77,345 |
| 2023-10-26 | 7,449.00 | 7,463.00 | 6,971.00 | 7,000.00 | 7,000.00 | 313,460 |
| 2023-10-25 | 7,235.00 | 7,320.00 | 7,169.00 | 7,278.00 | 7,278.00 | 75,857 |
| 2023-10-24 | 7,389.00 | 7,419.00 | 7,166.00 | 7,235.00 | 7,235.00 | 45,538 |
| 2023-10-23 | 7,400.00 | 7,450.00 | 7,121.00 | 7,320.00 | 7,320.00 | 32,689 |
| 2023-10-20 | 7,196.00 | 7,329.00 | 7,192.00 | 7,194.00 | 7,194.00 | 125,274 |
| 2023-10-19 | 7,139.00 | 7,333.00 | 7,139.00 | 7,257.00 | 7,257.00 | 40,366 |
| 2023-10-18 | 7,222.00 | 7,238.00 | 7,200.00 | 7,230.00 | 7,230.00 | 33,199 |
| 2023-10-17 | 7,300.00 | 7,400.00 | 7,211.00 | 7,255.00 | 7,255.00 | 39,224 |
| 2023-10-16 | 7,400.00 | 7,421.00 | 7,137.00 | 7,269.00 | 7,269.00 | 68,910 |
| 2023-10-13 | 7,156.00 | 7,310.00 | 7,121.00 | 7,206.00 | 7,206.00 | 102,767 |
| 2023-10-12 | 7,235.00 | 7,399.00 | 7,234.00 | 7,347.00 | 7,347.00 | 76,530 |
| 2023-10-11 | 7,329.00 | 7,329.00 | 7,190.00 | 7,249.00 | 7,249.00 | 81,833 |
| 2023-10-10 | 7,305.00 | 7,418.00 | 7,199.00 | 7,284.00 | 7,284.00 | 86,703 |
| 2023-10-09 | 7,544.00 | 7,544.00 | 7,303.00 | 7,310.00 | 7,310.00 | 45,830 |
| 2023-10-06 | 7,500.00 | 7,573.00 | 7,456.00 | 7,461.00 | 7,461.00 | 81,344 |
| 2023-10-05 | 7,414.00 | 7,546.00 | 7,414.00 | 7,500.00 | 7,500.00 | 35,155 |
| 2023-10-04 | 7,501.00 | 7,542.00 | 7,452.00 | 7,500.00 | 7,500.00 | 199,459 |
| 2023-10-03 | 7,560.00 | 7,575.00 | 7,461.00 | 7,564.00 | 7,564.00 | 33,607 |
| 2023-10-02 | 7,619.00 | 7,619.00 | 7,490.00 | 7,560.00 | 7,560.00 | 53,512 |
| 2023-09-29 | 7,609.00 | 7,616.00 | 7,526.00 | 7,550.00 | 7,550.00 | 87,311 |
| 2023-09-28 | 7,561.00 | 7,600.00 | 7,484.00 | 7,566.00 | 7,566.00 | 141,209 |
| 2023-09-27 | 7,567.00 | 7,600.00 | 7,565.00 | 7,575.00 | 7,575.00 | 85,026 |
| 2023-09-26 | 7,500.00 | 7,675.00 | 7,500.00 | 7,640.00 | 7,640.00 | 152,119 |
| 2023-09-22 | 7,500.00 | 7,566.00 | 7,429.00 | 7,500.00 | 7,500.00 | 133,921 |
| 2023-09-21 | 7,521.00 | 7,597.00 | 7,500.00 | 7,500.00 | 7,500.00 | 382,213 |
| 2023-09-20 | 7,550.00 | 7,701.00 | 7,475.00 | 7,525.00 | 7,525.00 | 102,381 |
| 2023-09-19 | 7,700.00 | 7,701.00 | 7,565.00 | 7,566.00 | 7,566.00 | 233,124 |
| 2023-09-18 | 7,672.00 | 7,990.00 | 7,500.00 | 7,639.00 | 7,639.00 | 689,103 |
| 2023-09-15 | 7,330.00 | 7,649.00 | 7,268.00 | 7,649.00 | 7,649.00 | 689,462 |
| 2023-09-14 | 7,102.00 | 7,266.00 | 7,102.00 | 7,231.00 | 7,231.00 | 592,332 |
| 2023-09-13 | 7,119.00 | 7,200.00 | 7,070.00 | 7,167.00 | 7,167.00 | 18,741 |
| 2023-09-12 | 7,034.00 | 7,120.00 | 7,034.00 | 7,120.00 | 7,120.00 | 252,476 |
| 2023-09-11 | 7,053.00 | 7,117.00 | 7,050.00 | 7,117.00 | 7,117.00 | 175,921 |
| 2023-09-08 | 7,099.00 | 7,124.00 | 7,000.00 | 7,101.00 | 7,101.00 | 152,116 |
| 2023-09-07 | 7,099.00 | 7,104.00 | 7,063.00 | 7,100.00 | 7,100.00 | 108,253 |
| 2023-09-06 | 6,980.00 | 7,114.00 | 6,980.00 | 7,100.00 | 7,100.00 | 28,850 |
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.