Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 5,258.00 | 5,324.00 | 5,238.00 | 5,290.00 | 4,954.02 | 13,184 |
| 2022-09-16 | 5,200.00 | 5,349.00 | 5,100.00 | 5,345.00 | 5,005.52 | 114,086 |
| 2022-09-15 | 5,279.00 | 5,445.00 | 5,182.00 | 5,206.00 | 4,875.35 | 93,188 |
| 2022-09-14 | 5,304.00 | 5,350.00 | 5,207.00 | 5,300.00 | 4,963.38 | 104,373 |
| 2022-09-13 | 5,415.00 | 5,415.00 | 5,300.00 | 5,315.00 | 4,977.43 | 86,140 |
| 2022-09-12 | 5,578.00 | 5,620.00 | 5,391.00 | 5,424.00 | 5,079.51 | 399,294 |
| 2022-09-09 | 5,423.00 | 5,500.00 | 5,380.00 | 5,414.00 | 5,070.14 | 78,791 |
| 2022-09-08 | 5,434.00 | 5,434.00 | 5,350.00 | 5,350.00 | 5,010.21 | 40,259 |
| 2022-09-07 | 5,380.00 | 5,517.00 | 5,319.00 | 5,429.00 | 5,084.19 | 45,892 |
| 2022-09-06 | 5,401.00 | 5,499.00 | 5,396.00 | 5,403.00 | 5,059.84 | 38,537 |
| 2022-09-05 | 5,451.00 | 5,459.00 | 5,404.00 | 5,410.00 | 5,066.39 | 67,047 |
| 2022-09-02 | 5,451.00 | 5,528.00 | 5,451.00 | 5,451.00 | 5,104.79 | 33,433 |
| 2022-09-01 | 5,473.00 | 5,650.00 | 5,406.00 | 5,531.00 | 5,179.71 | 70,787 |
| 2022-08-31 | 5,418.00 | 5,490.00 | 5,418.00 | 5,490.00 | 5,141.31 | 35,953 |
| 2022-08-30 | 5,489.00 | 5,490.00 | 5,407.00 | 5,473.00 | 5,125.39 | 27,828 |
| 2022-08-29 | 5,400.00 | 5,501.00 | 5,400.00 | 5,423.00 | 5,078.57 | 45,816 |
| 2022-08-26 | 5,486.00 | 5,649.00 | 5,400.00 | 5,421.00 | 5,076.70 | 69,270 |
| 2022-08-25 | 5,452.00 | 5,471.00 | 5,410.00 | 5,410.00 | 5,066.39 | 60,131 |
| 2022-08-24 | 5,402.00 | 5,457.00 | 5,400.00 | 5,400.00 | 5,057.03 | 30,919 |
| 2022-08-23 | 5,505.00 | 5,621.00 | 5,400.00 | 5,401.00 | 5,057.97 | 29,535 |
| 2022-08-22 | 5,400.00 | 5,643.00 | 5,353.00 | 5,420.00 | 5,075.76 | 70,697 |
| 2022-08-19 | 5,500.00 | 5,770.00 | 5,477.00 | 5,480.00 | 5,131.95 | 143,248 |
| 2022-08-18 | 5,463.00 | 5,535.00 | 5,463.00 | 5,500.00 | 5,150.68 | 53,808 |
| 2022-08-17 | 5,500.00 | 5,750.00 | 5,401.00 | 5,460.00 | 5,113.22 | 79,162 |
| 2022-08-16 | 5,298.00 | 5,511.00 | 5,298.00 | 5,511.00 | 5,160.98 | 32,026 |
| 2022-08-15 | 5,356.00 | 5,407.00 | 5,297.00 | 5,407.00 | 5,063.58 | 56,491 |
| 2022-08-12 | 5,200.00 | 5,355.00 | 5,200.00 | 5,355.00 | 5,014.89 | 53,712 |
| 2022-08-11 | 5,193.00 | 5,298.00 | 5,127.00 | 5,275.00 | 4,939.97 | 82,567 |
| 2022-08-10 | 4,975.00 | 5,177.00 | 4,950.00 | 5,148.00 | 4,821.03 | 42,109 |
| 2022-08-08 | 4,900.00 | 4,975.00 | 4,853.00 | 4,950.00 | 4,635.61 | 27,397 |
| 2022-08-05 | 4,775.00 | 4,880.00 | 4,746.00 | 4,880.00 | 4,570.06 | 15,512 |
| 2022-08-04 | 4,740.00 | 4,740.00 | 4,550.00 | 4,740.00 | 4,438.95 | 166,803 |
| 2022-08-03 | 4,679.00 | 4,679.00 | 4,556.00 | 4,570.00 | 4,279.75 | 53,367 |
| 2022-08-02 | 4,849.00 | 4,850.00 | 4,560.00 | 4,601.00 | 4,308.78 | 106,993 |
| 2022-08-01 | 4,901.00 | 4,901.00 | 4,652.00 | 4,849.00 | 4,541.03 | 115,473 |
| 2022-07-29 | 5,021.00 | 5,056.00 | 4,862.00 | 4,877.00 | 4,567.25 | 94,115 |
| 2022-07-28 | 5,193.00 | 5,193.00 | 5,000.00 | 5,026.00 | 4,706.78 | 126,480 |
| 2022-07-27 | 5,177.00 | 5,179.00 | 5,076.00 | 5,076.00 | 4,753.61 | 82,629 |
| 2022-07-26 | 5,000.00 | 5,200.00 | 4,901.00 | 5,150.00 | 4,822.91 | 86,135 |
| 2022-07-25 | 5,059.00 | 5,059.00 | 5,000.00 | 5,000.00 | 4,682.43 | 44,566 |
| 2022-07-22 | 4,986.00 | 5,085.00 | 4,962.00 | 5,000.00 | 4,682.43 | 54,390 |
| 2022-07-21 | 5,125.00 | 5,125.00 | 4,875.00 | 4,986.00 | 4,669.32 | 147,796 |
| 2022-07-20 | 4,811.00 | 4,970.00 | 4,750.00 | 4,866.00 | 4,556.95 | 61,863 |
| 2022-07-19 | 4,603.00 | 4,795.00 | 4,603.00 | 4,715.00 | 4,415.54 | 551,091 |
| 2022-07-18 | 4,736.00 | 4,807.00 | 4,665.00 | 4,708.00 | 4,408.98 | 108,952 |
| 2022-07-15 | 4,718.00 | 4,718.00 | 4,644.00 | 4,664.00 | 4,367.78 | 90,840 |
| 2022-07-14 | 4,680.00 | 4,729.00 | 4,630.00 | 4,649.00 | 4,353.73 | 80,900 |
| 2022-07-13 | 4,700.00 | 4,799.00 | 4,633.00 | 4,695.00 | 4,396.81 | 129,842 |
| 2022-07-12 | 4,785.00 | 4,786.00 | 4,663.00 | 4,715.00 | 4,415.54 | 57,200 |
| 2022-07-11 | 4,700.00 | 4,770.00 | 4,629.00 | 4,720.00 | 4,420.22 | 48,537 |
| 2022-07-08 | 4,676.00 | 4,779.00 | 4,571.00 | 4,745.00 | 4,443.63 | 123,021 |
| 2022-07-07 | 4,803.00 | 4,803.00 | 4,650.00 | 4,651.00 | 4,355.60 | 48,608 |
| 2022-07-06 | 4,698.00 | 4,754.00 | 4,652.00 | 4,720.00 | 4,420.22 | 88,560 |
| 2022-07-05 | 4,849.00 | 4,849.00 | 4,600.00 | 4,650.00 | 4,354.66 | 57,619 |
| 2022-07-04 | 4,830.00 | 4,847.00 | 4,647.00 | 4,760.00 | 4,457.68 | 43,694 |
| 2022-07-01 | 4,669.00 | 4,899.00 | 4,381.00 | 4,754.00 | 4,452.06 | 119,091 |
| 2022-06-30 | 4,540.00 | 4,633.00 | 4,401.00 | 4,450.00 | 4,167.37 | 140,640 |
| 2022-06-29 | 4,500.00 | 4,623.00 | 4,300.00 | 4,545.00 | 4,256.33 | 74,314 |
| 2022-06-28 | 4,771.00 | 4,795.00 | 4,500.00 | 4,519.00 | 4,231.98 | 84,942 |
| 2022-06-27 | 4,706.00 | 4,873.00 | 4,621.00 | 4,723.00 | 4,423.03 | 56,424 |
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.