Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 7,316.00 | 7,322.00 | 7,050.00 | 7,209.00 | 7,078.84 | 286,314 |
| 2023-06-08 | 7,256.00 | 7,300.00 | 7,167.00 | 7,279.00 | 7,147.57 | 100,276 |
| 2023-06-07 | 7,368.00 | 7,368.00 | 7,127.00 | 7,169.00 | 7,039.56 | 156,562 |
| 2023-06-06 | 7,250.00 | 7,393.00 | 7,250.00 | 7,300.00 | 7,168.19 | 202,786 |
| 2023-06-05 | 7,219.00 | 7,471.00 | 7,219.00 | 7,250.00 | 7,119.10 | 29,669 |
| 2023-06-02 | 7,400.00 | 7,400.00 | 7,115.00 | 7,115.00 | 6,986.53 | 44,662 |
| 2023-06-01 | 7,181.00 | 7,199.00 | 7,051.00 | 7,172.00 | 7,042.51 | 41,289 |
| 2023-05-31 | 7,200.00 | 7,448.00 | 7,123.00 | 7,233.00 | 7,102.40 | 1,302,673 |
| 2023-05-30 | 7,050.00 | 7,250.00 | 7,050.00 | 7,250.00 | 7,119.10 | 26,553 |
| 2023-05-29 | 7,045.00 | 7,109.00 | 6,787.00 | 7,025.00 | 6,898.16 | 83,182 |
| 2023-05-26 | 6,996.00 | 7,006.00 | 6,876.00 | 6,975.00 | 6,849.06 | 44,791 |
| 2023-05-25 | 7,039.00 | 7,050.00 | 6,708.00 | 6,882.00 | 6,757.74 | 174,296 |
| 2023-05-24 | 6,972.00 | 7,008.00 | 6,768.00 | 7,000.00 | 6,873.61 | 42,786 |
| 2023-05-23 | 6,701.00 | 6,943.00 | 6,700.00 | 6,736.00 | 6,614.38 | 40,838 |
| 2023-05-22 | 6,701.00 | 6,939.00 | 6,700.00 | 6,939.00 | 6,813.71 | 65,514 |
| 2023-05-19 | 6,700.00 | 6,836.00 | 6,617.00 | 6,700.00 | 6,579.03 | 38,129 |
| 2023-05-18 | 6,681.00 | 6,700.00 | 6,574.00 | 6,700.00 | 6,579.03 | 128,272 |
| 2023-05-17 | 6,667.00 | 6,791.00 | 6,456.00 | 6,700.00 | 6,579.03 | 119,732 |
| 2023-05-16 | 6,703.00 | 6,703.00 | 6,513.00 | 6,700.00 | 6,579.03 | 246,266 |
| 2023-05-15 | 6,800.00 | 6,844.00 | 6,700.00 | 6,700.00 | 6,579.03 | 78,100 |
| 2023-05-12 | 6,831.00 | 6,843.00 | 6,650.00 | 6,750.00 | 6,628.13 | 107,259 |
| 2023-05-11 | 6,654.00 | 6,761.00 | 6,654.00 | 6,680.00 | 6,559.39 | 36,192 |
| 2023-05-10 | 6,909.00 | 6,909.00 | 6,750.00 | 6,760.00 | 6,637.94 | 194,079 |
| 2023-05-09 | 6,750.00 | 6,910.00 | 6,750.00 | 6,910.00 | 6,785.24 | 117,418 |
| 2023-05-08 | 6,810.00 | 6,810.00 | 6,644.00 | 6,776.00 | 6,653.66 | 19,675 |
| 2023-05-05 | 6,536.00 | 6,750.00 | 6,462.00 | 6,726.00 | 6,604.56 | 26,883 |
| 2023-05-04 | 6,839.00 | 6,995.00 | 6,456.00 | 6,553.00 | 6,434.68 | 31,839 |
| 2023-05-03 | 6,952.00 | 7,095.00 | 6,681.00 | 6,783.00 | 6,660.53 | 154,425 |
| 2023-05-02 | 6,700.00 | 7,018.00 | 6,577.00 | 7,018.00 | 6,891.29 | 130,707 |
| 2023-04-28 | 6,778.00 | 6,787.00 | 6,649.00 | 6,700.00 | 6,579.03 | 66,327 |
| 2023-04-26 | 6,988.00 | 7,033.00 | 6,774.00 | 6,834.00 | 6,710.61 | 24,380 |
| 2023-04-25 | 7,075.00 | 7,100.00 | 6,992.00 | 7,000.00 | 6,873.61 | 16,388 |
| 2023-04-24 | 7,106.00 | 7,106.00 | 7,026.00 | 7,085.00 | 6,957.08 | 159,398 |
| 2023-04-21 | 7,109.00 | 7,320.00 | 7,011.00 | 7,100.00 | 6,971.81 | 188,219 |
| 2023-04-20 | 7,026.00 | 7,162.00 | 7,000.00 | 7,035.00 | 6,907.98 | 33,018 |
| 2023-04-19 | 6,901.00 | 7,147.00 | 6,901.00 | 7,061.00 | 6,933.51 | 12,339 |
| 2023-04-18 | 6,930.00 | 7,099.00 | 6,930.00 | 6,940.00 | 6,814.69 | 85,626 |
| 2023-04-17 | 6,978.00 | 7,099.00 | 6,888.00 | 7,099.00 | 6,970.82 | 74,351 |
| 2023-04-14 | 6,870.00 | 7,109.00 | 6,842.00 | 6,878.00 | 6,753.81 | 36,123 |
| 2023-04-13 | 7,053.00 | 7,053.00 | 6,883.00 | 6,900.00 | 6,775.42 | 37,658 |
| 2023-04-12 | 6,892.00 | 7,148.00 | 6,856.00 | 7,117.00 | 6,988.50 | 83,507 |
| 2023-04-11 | 7,147.00 | 7,147.00 | 6,957.00 | 6,982.00 | 6,855.94 | 41,690 |
| 2023-04-06 | 7,099.00 | 7,100.00 | 7,066.00 | 7,100.00 | 6,971.81 | 37,897 |
| 2023-04-05 | 7,047.00 | 7,100.00 | 7,011.00 | 7,060.00 | 6,932.53 | 50,866 |
| 2023-04-04 | 6,944.00 | 7,100.00 | 6,944.00 | 7,011.00 | 6,884.41 | 44,532 |
| 2023-04-03 | 6,941.00 | 7,058.00 | 6,849.00 | 6,944.00 | 6,818.62 | 53,013 |
| 2023-03-31 | 7,080.00 | 7,080.00 | 6,932.00 | 6,937.00 | 6,811.75 | 28,961 |
| 2023-03-30 | 7,150.00 | 7,193.00 | 7,032.00 | 7,100.00 | 6,971.81 | 130,667 |
| 2023-03-29 | 7,099.00 | 7,141.00 | 7,050.00 | 7,100.00 | 6,971.81 | 488,854 |
| 2023-03-28 | 7,024.00 | 7,140.00 | 7,002.00 | 7,050.00 | 6,922.71 | 105,083 |
| 2023-03-27 | 6,841.00 | 7,083.00 | 6,841.00 | 7,076.00 | 6,948.24 | 97,314 |
| 2023-03-24 | 6,880.00 | 7,096.00 | 6,842.00 | 7,096.00 | 6,967.88 | 92,072 |
| 2023-03-23 | 7,011.00 | 7,124.00 | 6,843.00 | 6,900.00 | 6,775.42 | 87,221 |
| 2023-03-22 | 7,176.00 | 7,200.00 | 7,066.00 | 7,092.00 | 6,963.95 | 87,273 |
| 2023-03-20 | 7,100.00 | 7,150.00 | 6,930.00 | 7,100.00 | 6,971.81 | 117,569 |
| 2023-03-17 | 6,910.00 | 7,150.00 | 6,706.00 | 7,100.00 | 6,971.81 | 457,296 |
| 2023-03-16 | 6,906.00 | 7,076.00 | 6,896.00 | 6,896.00 | 6,771.49 | 85,953 |
| 2023-03-15 | 6,801.00 | 6,972.00 | 6,676.00 | 6,900.00 | 6,775.42 | 62,851 |
| 2023-03-14 | 6,707.00 | 6,899.00 | 6,707.00 | 6,834.00 | 6,710.61 | 82,066 |
| 2023-03-13 | 6,900.00 | 6,903.00 | 6,513.00 | 6,787.00 | 6,664.46 | 43,034 |
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.