Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 7,057.00 | 7,330.00 | 6,824.00 | 7,018.00 | 7,018.00 | 37,395 |
| 2023-09-04 | 6,869.00 | 6,951.00 | 6,780.00 | 6,820.00 | 6,820.00 | 85,129 |
| 2023-09-01 | 6,861.00 | 6,945.00 | 6,861.00 | 6,870.00 | 6,870.00 | 67,067 |
| 2023-08-31 | 6,935.00 | 7,000.00 | 6,860.00 | 6,933.00 | 6,933.00 | 68,305 |
| 2023-08-30 | 6,979.00 | 7,058.00 | 6,950.00 | 7,020.00 | 7,020.00 | 15,919 |
| 2023-08-29 | 6,990.00 | 7,035.00 | 6,990.00 | 7,033.00 | 7,033.00 | 19,454 |
| 2023-08-28 | 7,100.00 | 7,100.00 | 6,993.00 | 6,997.00 | 6,997.00 | 24,154 |
| 2023-08-25 | 7,061.00 | 7,113.00 | 7,055.00 | 7,070.00 | 7,070.00 | 235,908 |
| 2023-08-24 | 7,099.00 | 7,249.00 | 7,060.00 | 7,060.00 | 7,060.00 | 16,039 |
| 2023-08-23 | 7,002.00 | 7,115.00 | 7,002.00 | 7,035.00 | 7,035.00 | 24,125 |
| 2023-08-22 | 7,000.00 | 7,085.00 | 6,944.00 | 7,003.00 | 7,003.00 | 45,102 |
| 2023-08-21 | 6,930.00 | 7,048.00 | 6,930.00 | 7,000.00 | 7,000.00 | 26,326 |
| 2023-08-18 | 6,903.00 | 7,115.00 | 6,860.00 | 6,939.00 | 6,939.00 | 55,366 |
| 2023-08-17 | 6,975.00 | 7,225.00 | 6,975.00 | 7,065.00 | 7,065.00 | 57,556 |
| 2023-08-16 | 6,861.00 | 6,999.00 | 6,861.00 | 6,997.00 | 6,997.00 | 41,085 |
| 2023-08-15 | 6,885.00 | 6,917.00 | 6,885.00 | 6,917.00 | 6,917.00 | 15,549 |
| 2023-08-14 | 6,883.00 | 6,998.00 | 6,883.00 | 6,895.00 | 6,895.00 | 24,095 |
| 2023-08-11 | 6,924.00 | 6,985.00 | 6,880.00 | 6,927.00 | 6,927.00 | 29,528 |
| 2023-08-10 | 6,794.00 | 6,900.00 | 6,794.00 | 6,860.00 | 6,860.00 | 41,295 |
| 2023-08-08 | 6,771.00 | 7,000.00 | 6,771.00 | 6,964.00 | 6,964.00 | 66,037 |
| 2023-08-07 | 6,769.00 | 6,957.00 | 6,766.00 | 6,836.00 | 6,836.00 | 74,884 |
| 2023-08-04 | 6,784.00 | 6,984.00 | 6,784.00 | 6,871.00 | 6,871.00 | 33,101 |
| 2023-08-03 | 6,750.00 | 6,996.00 | 6,716.00 | 6,966.00 | 6,966.00 | 179,471 |
| 2023-08-02 | 7,000.00 | 7,000.00 | 6,706.00 | 6,815.00 | 6,815.00 | 166,787 |
| 2023-08-01 | 6,916.00 | 7,000.00 | 6,915.00 | 6,950.00 | 6,950.00 | 66,250 |
| 2023-07-31 | 6,879.00 | 6,982.00 | 6,840.00 | 6,982.00 | 6,982.00 | 63,153 |
| 2023-07-28 | 6,825.00 | 6,975.00 | 6,825.00 | 6,879.00 | 6,879.00 | 84,923 |
| 2023-07-27 | 6,845.00 | 6,967.00 | 6,800.00 | 6,843.00 | 6,843.00 | 66,020 |
| 2023-07-26 | 6,993.00 | 6,993.00 | 6,805.00 | 6,837.00 | 6,837.00 | 63,233 |
| 2023-07-25 | 6,890.00 | 6,948.00 | 6,806.00 | 6,944.00 | 6,944.00 | 43,162 |
| 2023-07-24 | 6,803.00 | 6,843.00 | 6,801.00 | 6,822.00 | 6,822.00 | 15,959 |
| 2023-07-21 | 6,862.00 | 6,884.00 | 6,800.00 | 6,884.00 | 6,884.00 | 17,157 |
| 2023-07-20 | 6,899.00 | 6,932.00 | 6,781.00 | 6,781.00 | 6,781.00 | 48,577 |
| 2023-07-19 | 6,942.00 | 6,944.00 | 6,856.00 | 6,900.00 | 6,900.00 | 65,369 |
| 2023-07-18 | 6,920.00 | 7,028.00 | 6,834.00 | 6,900.00 | 6,900.00 | 131,882 |
| 2023-07-17 | 6,877.00 | 6,932.00 | 6,877.00 | 6,927.00 | 6,927.00 | 57,720 |
| 2023-07-14 | 6,925.00 | 7,044.00 | 6,834.00 | 6,837.00 | 6,837.00 | 51,891 |
| 2023-07-13 | 7,001.00 | 7,070.00 | 6,925.00 | 6,925.00 | 6,925.00 | 48,536 |
| 2023-07-12 | 6,916.00 | 7,178.00 | 6,840.00 | 7,096.00 | 7,096.00 | 58,028 |
| 2023-07-11 | 7,187.00 | 7,187.00 | 6,894.00 | 6,933.00 | 6,933.00 | 64,863 |
| 2023-07-10 | 7,117.00 | 7,117.00 | 6,899.00 | 6,911.00 | 6,911.00 | 12,602 |
| 2023-07-07 | 7,121.00 | 7,269.00 | 7,026.00 | 7,117.00 | 7,117.00 | 35,081 |
| 2023-07-06 | 7,180.00 | 7,255.00 | 6,950.00 | 7,126.00 | 7,126.00 | 56,749 |
| 2023-07-05 | 6,865.00 | 7,211.00 | 6,865.00 | 7,160.00 | 7,160.00 | 52,350 |
| 2023-07-04 | 7,223.00 | 7,240.00 | 7,100.00 | 7,156.00 | 7,156.00 | 45,607 |
| 2023-07-03 | 7,109.00 | 7,234.00 | 6,851.00 | 7,136.00 | 7,136.00 | 253,563 |
| 2023-06-30 | 7,010.00 | 7,108.00 | 7,010.00 | 7,050.00 | 7,050.00 | 142,859 |
| 2023-06-29 | 6,914.00 | 7,077.00 | 6,909.00 | 7,001.00 | 7,001.00 | 145,325 |
| 2023-06-28 | 6,896.00 | 6,896.00 | 6,800.00 | 6,846.00 | 6,846.00 | 62,268 |
| 2023-06-27 | 6,900.00 | 6,900.00 | 6,696.00 | 6,805.00 | 6,805.00 | 67,841 |
| 2023-06-26 | 6,803.00 | 6,976.00 | 6,802.00 | 6,906.00 | 6,906.00 | 77,845 |
| 2023-06-23 | 6,710.00 | 6,848.00 | 6,705.00 | 6,848.00 | 6,848.00 | 71,654 |
| 2023-06-22 | 6,799.00 | 6,983.00 | 6,707.00 | 6,707.00 | 6,707.00 | 42,887 |
| 2023-06-21 | 7,086.00 | 7,086.00 | 6,727.00 | 6,860.00 | 6,860.00 | 105,144 |
| 2023-06-20 | 7,400.00 | 7,400.00 | 7,050.00 | 7,200.00 | 7,070.00 | 55,089 |
| 2023-06-19 | 7,325.00 | 7,449.00 | 7,319.00 | 7,406.00 | 7,272.28 | 116,244 |
| 2023-06-15 | 7,177.00 | 7,449.00 | 7,175.00 | 7,325.00 | 7,192.74 | 313,623 |
| 2023-06-14 | 7,083.00 | 7,280.00 | 7,083.00 | 7,144.00 | 7,015.01 | 110,090 |
| 2023-06-13 | 7,300.00 | 7,300.00 | 7,080.00 | 7,166.00 | 7,036.61 | 205,742 |
| 2023-06-12 | 7,281.00 | 7,281.00 | 7,045.00 | 7,071.00 | 6,943.33 | 35,153 |
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.