Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,839.00 | 6,905.00 | 6,761.00 | 6,794.00 | 6,671.33 | 64,537 |
| 2023-03-09 | 7,142.00 | 7,142.00 | 6,957.00 | 6,971.00 | 6,845.13 | 22,375 |
| 2023-03-08 | 7,067.00 | 7,205.00 | 7,067.00 | 7,143.00 | 7,014.03 | 46,283 |
| 2023-03-07 | 7,122.00 | 7,257.00 | 7,098.00 | 7,173.00 | 7,043.49 | 34,722 |
| 2023-03-06 | 7,319.00 | 7,319.00 | 7,149.00 | 7,261.00 | 7,129.90 | 28,243 |
| 2023-03-03 | 7,374.00 | 7,389.00 | 7,200.00 | 7,285.00 | 7,153.47 | 24,583 |
| 2023-03-02 | 7,328.00 | 7,400.00 | 7,228.00 | 7,296.00 | 7,164.27 | 208,021 |
| 2023-03-01 | 7,166.00 | 7,597.00 | 7,166.00 | 7,425.00 | 7,290.94 | 315,808 |
| 2023-02-28 | 6,917.00 | 7,319.00 | 6,900.00 | 7,250.00 | 7,119.10 | 245,586 |
| 2023-02-27 | 6,834.00 | 6,926.00 | 6,751.00 | 6,840.00 | 6,716.50 | 108,833 |
| 2023-02-24 | 6,970.00 | 7,038.00 | 6,840.00 | 6,896.00 | 6,771.49 | 37,203 |
| 2023-02-23 | 7,196.00 | 7,340.00 | 7,032.00 | 7,038.00 | 6,910.93 | 88,860 |
| 2023-02-22 | 6,987.00 | 7,201.00 | 6,987.00 | 7,125.00 | 6,996.35 | 122,539 |
| 2023-02-21 | 7,045.00 | 7,045.00 | 6,877.00 | 6,920.00 | 6,795.06 | 97,515 |
| 2023-02-20 | 7,049.00 | 7,075.00 | 6,985.00 | 7,012.00 | 6,885.39 | 159,374 |
| 2023-02-17 | 6,950.00 | 7,179.00 | 6,920.00 | 7,001.00 | 6,874.59 | 61,687 |
| 2023-02-16 | 6,841.00 | 7,137.00 | 6,841.00 | 6,998.00 | 6,871.65 | 110,308 |
| 2023-02-15 | 6,848.00 | 7,088.00 | 6,846.00 | 6,996.00 | 6,869.68 | 39,068 |
| 2023-02-14 | 6,970.00 | 7,150.00 | 6,850.00 | 7,118.00 | 6,989.48 | 86,294 |
| 2023-02-13 | 7,068.00 | 7,189.00 | 6,973.00 | 6,973.00 | 6,847.10 | 100,886 |
| 2023-02-10 | 7,120.00 | 7,283.00 | 7,120.00 | 7,158.00 | 7,028.76 | 49,011 |
| 2023-02-09 | 7,284.00 | 7,284.00 | 7,002.00 | 7,121.00 | 6,992.43 | 56,611 |
| 2023-02-08 | 7,003.00 | 7,288.00 | 7,003.00 | 7,180.00 | 7,050.36 | 100,630 |
| 2023-02-07 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 6,922.71 | 112,635 |
| 2023-02-06 | 7,101.00 | 7,223.00 | 7,100.00 | 7,180.00 | 7,050.36 | 66,094 |
| 2023-02-03 | 7,147.00 | 7,210.00 | 7,147.00 | 7,175.00 | 7,045.45 | 39,837 |
| 2023-02-02 | 7,135.00 | 7,551.00 | 7,135.00 | 7,188.00 | 7,058.22 | 197,859 |
| 2023-02-01 | 6,825.00 | 7,249.00 | 6,825.00 | 7,136.00 | 7,007.16 | 90,192 |
| 2023-01-31 | 6,800.00 | 6,950.00 | 6,800.00 | 6,880.00 | 6,755.78 | 136,908 |
| 2023-01-30 | 6,974.00 | 6,974.00 | 6,800.00 | 6,850.00 | 6,726.32 | 88,417 |
| 2023-01-27 | 6,801.00 | 6,974.00 | 6,801.00 | 6,850.00 | 6,726.32 | 84,030 |
| 2023-01-26 | 6,758.00 | 6,961.00 | 6,734.00 | 6,853.00 | 6,729.27 | 83,052 |
| 2023-01-25 | 6,755.00 | 6,877.00 | 6,755.00 | 6,800.00 | 6,677.22 | 105,690 |
| 2023-01-24 | 6,800.00 | 6,800.00 | 6,680.00 | 6,775.00 | 6,652.67 | 32,154 |
| 2023-01-23 | 6,671.00 | 6,800.00 | 6,671.00 | 6,800.00 | 6,677.22 | 38,245 |
| 2023-01-20 | 6,683.00 | 6,817.00 | 6,683.00 | 6,794.00 | 6,671.33 | 53,822 |
| 2023-01-19 | 6,849.00 | 6,870.00 | 6,667.00 | 6,814.00 | 6,690.97 | 49,930 |
| 2023-01-18 | 6,905.00 | 6,970.00 | 6,803.00 | 6,879.00 | 6,754.80 | 79,859 |
| 2023-01-17 | 6,550.00 | 6,900.00 | 6,450.00 | 6,800.00 | 6,677.22 | 58,602 |
| 2023-01-16 | 6,650.00 | 6,650.00 | 6,469.00 | 6,540.00 | 6,421.92 | 40,598 |
| 2023-01-13 | 6,566.00 | 6,800.00 | 6,566.00 | 6,647.00 | 6,526.98 | 2,362 |
| 2023-01-12 | 6,725.00 | 6,835.00 | 6,579.00 | 6,739.00 | 6,617.32 | 33,193 |
| 2023-01-11 | 6,800.00 | 6,899.00 | 6,507.00 | 6,696.00 | 6,575.10 | 69,053 |
| 2023-01-10 | 6,646.00 | 6,799.00 | 6,600.00 | 6,757.00 | 6,635.00 | 215,027 |
| 2023-01-09 | 6,537.00 | 6,646.00 | 6,474.00 | 6,646.00 | 6,526.00 | 160,336 |
| 2023-01-06 | 6,453.00 | 6,564.00 | 6,450.00 | 6,481.00 | 6,363.98 | 172,618 |
| 2023-01-05 | 6,436.00 | 6,582.00 | 6,414.00 | 6,442.00 | 6,325.69 | 80,414 |
| 2023-01-04 | 6,391.00 | 6,518.00 | 6,391.00 | 6,492.00 | 6,374.78 | 150,971 |
| 2023-01-03 | 6,341.00 | 6,466.00 | 6,251.00 | 6,382.00 | 6,266.77 | 54,648 |
| 2022-12-30 | 6,200.00 | 6,329.00 | 6,200.00 | 6,329.00 | 6,214.73 | 30,112 |
| 2022-12-29 | 6,248.00 | 6,300.00 | 6,201.00 | 6,250.00 | 6,137.15 | 45,722 |
| 2022-12-28 | 6,249.00 | 6,282.00 | 6,095.00 | 6,265.00 | 6,151.88 | 43,390 |
| 2022-12-23 | 6,185.00 | 6,185.00 | 5,989.00 | 6,120.00 | 6,009.50 | 10,059 |
| 2022-12-22 | 6,200.00 | 6,200.00 | 5,993.00 | 6,088.00 | 5,978.08 | 10,373 |
| 2022-12-21 | 6,301.00 | 6,301.00 | 6,011.00 | 6,198.00 | 6,086.09 | 155,541 |
| 2022-12-20 | 6,299.00 | 6,350.00 | 6,247.00 | 6,286.00 | 5,886.76 | 125,443 |
| 2022-12-19 | 6,499.00 | 6,499.00 | 6,234.00 | 6,299.00 | 5,898.93 | 116,441 |
| 2022-12-15 | 6,586.00 | 6,635.00 | 6,211.00 | 6,492.00 | 6,079.67 | 154,466 |
| 2022-12-14 | 6,450.00 | 6,625.00 | 6,421.00 | 6,500.00 | 6,087.17 | 496,238 |
| 2022-12-13 | 6,280.00 | 6,449.00 | 6,205.00 | 6,400.00 | 5,993.52 | 305,741 |
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.