Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 4,989.00 | 4,989.00 | 4,701.00 | 4,754.00 | 4,452.06 | 574,614 |
| 2022-06-23 | 4,797.00 | 5,000.00 | 4,785.00 | 4,875.00 | 4,565.37 | 103,058 |
| 2022-06-22 | 5,256.00 | 5,256.00 | 4,700.00 | 4,825.00 | 4,518.55 | 152,146 |
| 2022-06-21 | 5,550.00 | 5,612.00 | 5,162.00 | 5,214.00 | 4,831.34 | 40,672 |
| 2022-06-20 | 5,600.00 | 5,703.00 | 5,552.00 | 5,600.00 | 5,189.01 | 137,999 |
| 2022-06-17 | 5,809.00 | 6,000.00 | 5,619.00 | 5,619.00 | 5,206.61 | 486,733 |
| 2022-06-15 | 5,805.00 | 6,017.00 | 5,750.00 | 5,959.00 | 5,521.66 | 564,699 |
| 2022-06-14 | 5,620.00 | 5,829.00 | 5,620.00 | 5,750.00 | 5,328.00 | 126,039 |
| 2022-06-13 | 5,558.00 | 5,618.00 | 5,518.00 | 5,600.00 | 5,189.01 | 52,759 |
| 2022-06-10 | 5,639.00 | 5,650.00 | 5,504.00 | 5,620.00 | 5,207.54 | 138,285 |
| 2022-06-09 | 5,619.00 | 5,795.00 | 5,619.00 | 5,737.00 | 5,315.95 | 42,607 |
| 2022-06-08 | 5,700.00 | 5,794.00 | 5,513.00 | 5,693.00 | 5,275.18 | 83,839 |
| 2022-06-07 | 5,774.00 | 5,795.00 | 5,541.00 | 5,755.00 | 5,332.63 | 153,068 |
| 2022-06-06 | 5,709.00 | 5,711.00 | 5,548.00 | 5,611.00 | 5,199.20 | 71,714 |
| 2022-06-03 | 5,409.00 | 5,774.00 | 5,409.00 | 5,571.00 | 5,162.14 | 54,920 |
| 2022-06-02 | 5,586.00 | 5,586.00 | 5,400.00 | 5,407.00 | 5,010.17 | 47,944 |
| 2022-06-01 | 5,650.00 | 5,699.00 | 5,482.00 | 5,552.00 | 5,144.53 | 347,987 |
| 2022-05-31 | 5,350.00 | 5,670.00 | 5,350.00 | 5,643.00 | 5,228.85 | 91,422 |
| 2022-05-30 | 5,350.00 | 5,604.00 | 5,316.00 | 5,527.00 | 5,121.36 | 89,340 |
| 2022-05-27 | 5,669.00 | 5,669.00 | 5,396.00 | 5,511.00 | 5,106.54 | 20,219 |
| 2022-05-26 | 5,430.00 | 5,562.00 | 5,351.00 | 5,405.00 | 5,008.32 | 51,028 |
| 2022-05-25 | 5,550.00 | 5,555.00 | 5,351.00 | 5,486.00 | 5,083.37 | 51,200 |
| 2022-05-24 | 5,961.00 | 5,961.00 | 5,501.00 | 5,623.00 | 5,210.32 | 59,259 |
| 2022-05-23 | 5,451.00 | 6,025.00 | 5,451.00 | 5,725.00 | 5,304.83 | 51,409 |
| 2022-05-20 | 5,426.00 | 5,723.00 | 5,201.00 | 5,599.00 | 5,188.08 | 38,368 |
| 2022-05-19 | 5,220.00 | 5,450.00 | 5,220.00 | 5,420.00 | 5,022.22 | 66,681 |
| 2022-05-18 | 5,279.00 | 5,343.00 | 5,217.00 | 5,259.00 | 4,873.03 | 46,144 |
| 2022-05-17 | 5,267.00 | 5,384.00 | 5,267.00 | 5,279.00 | 4,891.57 | 34,114 |
| 2022-05-16 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 4,957.35 | 18,583 |
| 2022-05-13 | 5,477.00 | 5,590.00 | 5,290.00 | 5,400.00 | 5,003.69 | 70,086 |
| 2022-05-12 | 5,400.00 | 5,670.00 | 5,238.00 | 5,513.00 | 5,108.39 | 86,358 |
| 2022-05-11 | 5,479.00 | 5,479.00 | 5,400.00 | 5,400.00 | 5,003.69 | 65,293 |
| 2022-05-10 | 5,448.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,040.75 | 51,784 |
| 2022-05-09 | 5,420.00 | 5,614.00 | 5,395.00 | 5,448.00 | 5,048.16 | 153,677 |
| 2022-05-06 | 5,449.00 | 5,545.00 | 5,400.00 | 5,413.00 | 5,015.73 | 31,691 |
| 2022-05-05 | 5,456.00 | 5,540.00 | 5,387.00 | 5,450.00 | 5,050.02 | 87,384 |
| 2022-05-04 | 5,401.00 | 5,458.00 | 5,350.00 | 5,400.00 | 5,003.69 | 41,241 |
| 2022-05-03 | 5,624.00 | 5,709.00 | 5,482.00 | 5,500.00 | 5,096.35 | 76,302 |
| 2022-04-29 | 5,550.00 | 5,624.00 | 5,500.00 | 5,575.00 | 5,165.84 | 43,728 |
| 2022-04-28 | 5,440.00 | 5,594.00 | 5,440.00 | 5,500.00 | 5,096.35 | 100,578 |
| 2022-04-26 | 5,645.00 | 5,645.00 | 5,440.00 | 5,440.00 | 5,040.75 | 53,284 |
| 2022-04-25 | 5,579.00 | 5,640.00 | 5,525.00 | 5,568.00 | 5,159.36 | 61,134 |
| 2022-04-22 | 5,601.00 | 5,664.00 | 5,580.00 | 5,600.00 | 5,189.01 | 265,687 |
| 2022-04-21 | 5,563.00 | 5,745.00 | 5,563.00 | 5,600.00 | 5,189.01 | 108,752 |
| 2022-04-20 | 5,601.00 | 5,799.00 | 5,601.00 | 5,636.00 | 5,222.36 | 94,139 |
| 2022-04-19 | 5,730.00 | 5,817.00 | 5,551.00 | 5,675.00 | 5,258.50 | 152,963 |
| 2022-04-14 | 5,790.00 | 5,861.00 | 5,700.00 | 5,700.00 | 5,281.67 | 157,430 |
| 2022-04-13 | 5,903.00 | 5,904.00 | 5,750.00 | 5,760.00 | 5,337.26 | 82,295 |
| 2022-04-12 | 5,850.00 | 5,890.00 | 5,762.00 | 5,877.00 | 5,445.68 | 127,686 |
| 2022-04-11 | 5,795.00 | 5,849.00 | 5,773.00 | 5,823.00 | 5,395.64 | 30,215 |
| 2022-04-08 | 5,754.00 | 5,797.00 | 5,732.00 | 5,757.00 | 5,334.48 | 57,587 |
| 2022-04-07 | 5,743.00 | 5,775.00 | 5,650.00 | 5,752.00 | 5,329.85 | 150,852 |
| 2022-04-06 | 5,837.00 | 5,880.00 | 5,629.00 | 5,670.00 | 5,253.87 | 280,713 |
| 2022-04-05 | 5,805.00 | 5,868.00 | 5,764.00 | 5,764.00 | 5,340.97 | 93,794 |
| 2022-04-04 | 5,722.00 | 5,811.00 | 5,700.00 | 5,782.00 | 5,357.65 | 105,414 |
| 2022-04-01 | 5,708.00 | 5,786.00 | 5,671.00 | 5,721.00 | 5,301.13 | 174,351 |
| 2022-03-31 | 5,614.00 | 5,731.00 | 5,600.00 | 5,700.00 | 5,281.67 | 331,860 |
| 2022-03-30 | 5,898.00 | 5,924.00 | 5,650.00 | 5,650.00 | 5,235.34 | 404,305 |
| 2022-03-29 | 5,920.00 | 6,029.00 | 5,901.00 | 5,990.00 | 5,320.59 | 50,433 |
| 2022-03-28 | 5,830.00 | 5,914.00 | 5,800.00 | 5,901.00 | 5,241.53 | 84,237 |
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.