Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 5,925.00 | 6,199.00 | 5,925.00 | 6,150.00 | 5,759.39 | 65,735 |
| 2022-12-09 | 5,722.00 | 6,280.00 | 5,720.00 | 6,198.00 | 5,804.35 | 50,577 |
| 2022-12-08 | 5,671.00 | 5,764.00 | 5,625.00 | 5,660.00 | 5,300.52 | 56,310 |
| 2022-12-07 | 5,769.00 | 5,769.00 | 5,637.00 | 5,668.00 | 5,308.01 | 18,926 |
| 2022-12-06 | 5,604.00 | 5,649.00 | 5,565.00 | 5,610.00 | 5,253.69 | 65,964 |
| 2022-12-05 | 5,705.00 | 5,750.00 | 5,550.00 | 5,637.00 | 5,278.98 | 63,520 |
| 2022-12-02 | 5,899.00 | 5,899.00 | 5,566.00 | 5,566.00 | 5,212.49 | 36,587 |
| 2022-12-01 | 6,074.00 | 6,202.00 | 5,785.00 | 5,785.00 | 5,417.58 | 66,798 |
| 2022-11-30 | 5,780.00 | 6,061.00 | 5,780.00 | 6,000.00 | 5,618.92 | 88,678 |
| 2022-11-29 | 5,998.00 | 5,998.00 | 5,875.00 | 5,927.00 | 5,550.56 | 114,742 |
| 2022-11-28 | 5,900.00 | 5,913.00 | 5,713.00 | 5,900.00 | 5,525.27 | 40,543 |
| 2022-11-25 | 5,985.00 | 5,990.00 | 5,811.00 | 5,948.00 | 5,570.22 | 271,831 |
| 2022-11-24 | 5,715.00 | 5,980.00 | 5,713.00 | 5,954.00 | 5,575.84 | 31,121 |
| 2022-11-23 | 5,753.00 | 5,872.00 | 5,730.00 | 5,781.00 | 5,413.83 | 26,738 |
| 2022-11-22 | 5,741.00 | 5,874.00 | 5,639.00 | 5,847.00 | 5,475.64 | 12,919 |
| 2022-11-21 | 5,501.00 | 5,825.00 | 5,501.00 | 5,742.00 | 5,377.31 | 82,632 |
| 2022-11-18 | 5,503.00 | 5,606.00 | 5,503.00 | 5,550.00 | 5,197.50 | 34,859 |
| 2022-11-17 | 5,578.00 | 5,616.00 | 5,530.00 | 5,530.00 | 5,178.77 | 320,425 |
| 2022-11-16 | 5,661.00 | 5,661.00 | 5,560.00 | 5,578.00 | 5,223.72 | 100,985 |
| 2022-11-15 | 5,699.00 | 5,699.00 | 5,571.00 | 5,600.00 | 5,244.33 | 79,209 |
| 2022-11-14 | 5,651.00 | 5,840.00 | 5,647.00 | 5,840.00 | 5,469.08 | 20,441 |
| 2022-11-11 | 5,651.00 | 5,761.00 | 5,649.00 | 5,761.00 | 5,395.10 | 150,026 |
| 2022-11-10 | 5,612.00 | 5,706.00 | 5,612.00 | 5,658.00 | 5,298.64 | 25,113 |
| 2022-11-09 | 5,895.00 | 5,895.00 | 5,605.00 | 5,703.00 | 5,340.79 | 36,526 |
| 2022-11-08 | 5,605.00 | 5,820.00 | 5,605.00 | 5,788.00 | 5,420.39 | 133,447 |
| 2022-11-07 | 5,649.00 | 5,684.00 | 5,601.00 | 5,684.00 | 5,322.99 | 30,479 |
| 2022-11-04 | 5,400.00 | 5,650.00 | 5,400.00 | 5,650.00 | 5,291.15 | 112,269 |
| 2022-11-03 | 5,583.00 | 5,670.00 | 5,422.00 | 5,600.00 | 5,244.33 | 131,743 |
| 2022-11-02 | 5,598.00 | 5,613.00 | 5,300.00 | 5,600.00 | 5,244.33 | 61,303 |
| 2022-11-01 | 5,521.00 | 5,669.00 | 5,500.00 | 5,550.00 | 5,197.50 | 44,287 |
| 2022-10-31 | 5,517.00 | 5,539.00 | 5,475.00 | 5,539.00 | 5,187.20 | 62,402 |
| 2022-10-28 | 5,500.00 | 5,536.00 | 5,499.00 | 5,535.00 | 5,183.46 | 79,261 |
| 2022-10-27 | 5,564.00 | 5,600.00 | 5,470.00 | 5,536.00 | 5,184.39 | 32,504 |
| 2022-10-26 | 5,400.00 | 5,527.00 | 5,400.00 | 5,500.00 | 5,150.68 | 33,559 |
| 2022-10-25 | 5,347.00 | 5,514.00 | 5,347.00 | 5,469.00 | 5,121.65 | 35,827 |
| 2022-10-24 | 5,486.00 | 5,486.00 | 5,258.00 | 5,381.00 | 5,039.24 | 89,355 |
| 2022-10-21 | 5,408.00 | 5,408.00 | 5,223.00 | 5,337.00 | 4,998.03 | 5,574 |
| 2022-10-20 | 5,251.00 | 5,415.00 | 5,205.00 | 5,250.00 | 4,916.56 | 1,077,760 |
| 2022-10-19 | 5,470.00 | 5,470.00 | 5,400.00 | 5,455.00 | 5,108.54 | 68,456 |
| 2022-10-18 | 5,401.00 | 5,554.00 | 5,223.00 | 5,506.00 | 5,156.30 | 136,327 |
| 2022-10-17 | 5,446.00 | 5,508.00 | 5,400.00 | 5,492.00 | 5,143.19 | 17,665 |
| 2022-10-14 | 5,450.00 | 5,506.00 | 5,450.00 | 5,456.00 | 5,109.47 | 51,982 |
| 2022-10-13 | 5,418.00 | 5,460.00 | 5,306.00 | 5,451.00 | 5,104.79 | 49,588 |
| 2022-10-12 | 5,400.00 | 5,430.00 | 5,400.00 | 5,401.00 | 5,057.97 | 78,132 |
| 2022-10-11 | 5,465.00 | 5,465.00 | 5,200.00 | 5,405.00 | 5,061.71 | 71,624 |
| 2022-10-10 | 5,587.00 | 5,593.00 | 5,428.00 | 5,469.00 | 5,121.65 | 162,813 |
| 2022-10-07 | 5,475.00 | 5,600.00 | 5,301.00 | 5,600.00 | 5,244.33 | 22,433 |
| 2022-10-06 | 5,519.00 | 5,575.00 | 5,419.00 | 5,475.00 | 5,127.27 | 47,818 |
| 2022-10-05 | 5,581.00 | 5,581.00 | 5,466.00 | 5,519.00 | 5,168.47 | 28,468 |
| 2022-10-04 | 5,401.00 | 5,600.00 | 5,401.00 | 5,600.00 | 5,244.33 | 44,499 |
| 2022-10-03 | 5,310.00 | 5,620.00 | 5,300.00 | 5,561.00 | 5,207.80 | 38,685 |
| 2022-09-30 | 5,354.00 | 5,401.00 | 5,279.00 | 5,326.00 | 4,987.73 | 14,408 |
| 2022-09-29 | 5,300.00 | 5,365.00 | 5,254.00 | 5,344.00 | 5,004.59 | 50,732 |
| 2022-09-28 | 5,450.00 | 5,450.00 | 5,302.00 | 5,329.00 | 4,990.54 | 78,190 |
| 2022-09-27 | 5,400.00 | 5,649.00 | 5,301.00 | 5,460.00 | 5,113.22 | 137,208 |
| 2022-09-26 | 5,574.00 | 5,574.00 | 5,401.00 | 5,425.00 | 5,080.44 | 28,143 |
| 2022-09-23 | 5,689.00 | 5,689.00 | 5,451.00 | 5,519.00 | 5,168.47 | 64,433 |
| 2022-09-22 | 5,510.00 | 5,695.00 | 5,469.00 | 5,588.00 | 5,233.09 | 66,809 |
| 2022-09-21 | 5,307.00 | 5,469.00 | 5,305.00 | 5,469.00 | 5,121.65 | 22,004 |
| 2022-09-20 | 5,291.00 | 5,455.00 | 5,291.00 | 5,359.00 | 5,018.63 | 63,972 |
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.