Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,920.00 | 5,018.00 | 4,887.00 | 4,887.00 | 4,887.00 | 20,972 |
| 2025-10-30 | 5,000.00 | 5,087.00 | 4,943.00 | 4,943.00 | 4,943.00 | 1,160,012 |
| 2025-10-29 | 4,971.00 | 5,100.00 | 4,971.00 | 5,100.00 | 5,100.00 | 2,061 |
| 2025-10-28 | 4,950.00 | 5,100.00 | 4,950.00 | 5,100.00 | 5,100.00 | 28,829 |
| 2025-10-27 | 5,051.00 | 5,081.00 | 4,919.00 | 4,994.00 | 4,994.00 | 147,526 |
| 2025-10-24 | 5,031.00 | 5,105.00 | 4,991.00 | 5,083.00 | 5,083.00 | 28,093 |
| 2025-10-23 | 4,942.00 | 5,107.00 | 4,942.00 | 5,084.00 | 5,084.00 | 23,773 |
| 2025-10-22 | 5,052.00 | 5,120.00 | 5,052.00 | 5,053.00 | 5,053.00 | 16,111 |
| 2025-10-21 | 5,033.00 | 5,120.00 | 5,033.00 | 5,120.00 | 5,120.00 | 20,883 |
| 2025-10-20 | 4,970.00 | 5,135.00 | 4,955.00 | 5,104.00 | 5,104.00 | 84,497 |
| 2025-10-17 | 5,008.00 | 5,140.00 | 5,008.00 | 5,100.00 | 5,100.00 | 43,953 |
| 2025-10-16 | 5,119.00 | 5,140.00 | 5,001.00 | 5,110.00 | 5,110.00 | 16,964 |
| 2025-10-15 | 5,040.00 | 5,151.00 | 5,040.00 | 5,104.00 | 5,104.00 | 54,977 |
| 2025-10-14 | 4,951.00 | 5,175.00 | 4,951.00 | 5,120.00 | 5,120.00 | 15,513 |
| 2025-10-13 | 5,123.00 | 5,197.00 | 4,997.00 | 5,134.00 | 5,134.00 | 48,660 |
| 2025-10-10 | 5,097.00 | 5,199.00 | 5,051.00 | 5,120.00 | 5,120.00 | 11,040 |
| 2025-10-09 | 5,123.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,200.00 | 50,562 |
| 2025-10-08 | 4,939.00 | 5,200.00 | 4,939.00 | 5,200.00 | 5,200.00 | 66,066 |
| 2025-10-07 | 5,049.00 | 5,099.00 | 4,921.00 | 5,025.00 | 5,025.00 | 162,944 |
| 2025-10-06 | 4,930.00 | 5,061.00 | 4,930.00 | 5,010.00 | 5,010.00 | 14,594 |
| 2025-10-03 | 4,986.00 | 5,100.00 | 4,986.00 | 4,995.00 | 4,995.00 | 5,344 |
| 2025-10-02 | 5,000.00 | 5,105.00 | 4,921.00 | 4,999.00 | 4,999.00 | 180,093 |
| 2025-10-01 | 5,149.00 | 5,149.00 | 4,921.00 | 4,928.00 | 4,928.00 | 49,004 |
| 2025-09-30 | 5,057.00 | 5,176.00 | 4,927.00 | 4,950.00 | 4,950.00 | 866,472 |
| 2025-09-29 | 4,923.00 | 5,150.00 | 4,921.00 | 5,150.00 | 5,150.00 | 17,994 |
| 2025-09-26 | 5,199.00 | 5,199.00 | 4,920.00 | 4,920.00 | 4,920.00 | 24,163 |
| 2025-09-25 | 5,168.00 | 5,168.00 | 5,023.00 | 5,112.00 | 5,112.00 | 10,509 |
| 2025-09-23 | 5,257.00 | 5,319.00 | 5,020.00 | 5,099.00 | 5,099.00 | 57,953 |
| 2025-09-22 | 5,329.00 | 5,340.00 | 5,250.00 | 5,250.00 | 5,250.00 | 9,616 |
| 2025-09-19 | 5,362.00 | 5,365.00 | 5,251.00 | 5,251.00 | 5,251.00 | 57,805 |
| 2025-09-18 | 5,445.00 | 5,445.00 | 5,250.00 | 5,307.00 | 5,307.00 | 32,138 |
| 2025-09-17 | 5,077.00 | 5,529.00 | 5,077.00 | 5,444.00 | 5,444.00 | 89,247 |
| 2025-09-16 | 5,181.00 | 5,181.00 | 5,100.00 | 5,101.00 | 5,101.00 | 40,597 |
| 2025-09-15 | 5,150.00 | 5,271.00 | 5,124.00 | 5,126.00 | 5,126.00 | 24,364 |
| 2025-09-12 | 5,250.00 | 5,258.00 | 5,160.00 | 5,200.00 | 5,200.00 | 12,588 |
| 2025-09-11 | 5,129.00 | 5,190.00 | 5,129.00 | 5,190.00 | 5,190.00 | 4,341 |
| 2025-09-10 | 5,171.00 | 5,220.00 | 5,132.00 | 5,132.00 | 5,132.00 | 2,202,926 |
| 2025-09-09 | 5,243.00 | 5,243.00 | 5,158.00 | 5,202.00 | 5,202.00 | 9,087 |
| 2025-09-08 | 5,297.00 | 5,297.00 | 5,124.00 | 5,187.00 | 5,187.00 | 48,594 |
| 2025-09-05 | 5,284.00 | 5,284.00 | 5,101.00 | 5,144.00 | 5,144.00 | 36,223 |
| 2025-09-04 | 5,299.00 | 5,299.00 | 5,124.00 | 5,127.00 | 5,127.00 | 96,920 |
| 2025-09-03 | 5,297.00 | 5,297.00 | 5,101.00 | 5,157.00 | 5,157.00 | 81,614 |
| 2025-09-02 | 5,307.00 | 5,307.00 | 5,100.00 | 5,167.00 | 5,167.00 | 61,467 |
| 2025-09-01 | 5,099.00 | 5,255.00 | 5,099.00 | 5,204.00 | 5,204.00 | 76,743 |
| 2025-08-29 | 5,139.00 | 5,139.00 | 5,050.00 | 5,100.00 | 5,100.00 | 36,990 |
| 2025-08-28 | 5,300.00 | 5,300.00 | 5,077.00 | 5,077.00 | 5,077.00 | 58,722 |
| 2025-08-27 | 5,160.00 | 5,300.00 | 5,103.00 | 5,300.00 | 5,300.00 | 11,219 |
| 2025-08-26 | 5,245.00 | 5,245.00 | 5,115.00 | 5,127.00 | 5,127.00 | 37,662 |
| 2025-08-25 | 5,291.00 | 5,291.00 | 5,160.00 | 5,204.00 | 5,204.00 | 21,720 |
| 2025-08-22 | 5,242.00 | 5,242.00 | 5,121.00 | 5,195.00 | 5,195.00 | 104,083 |
| 2025-08-21 | 5,101.00 | 5,172.00 | 5,101.00 | 5,119.00 | 5,119.00 | 26,485 |
| 2025-08-20 | 5,131.00 | 5,175.00 | 5,096.00 | 5,143.00 | 5,143.00 | 18,870 |
| 2025-08-19 | 5,165.00 | 5,268.00 | 5,140.00 | 5,158.00 | 5,158.00 | 46,344 |
| 2025-08-18 | 5,238.00 | 5,240.00 | 5,151.00 | 5,157.00 | 5,157.00 | 29,907 |
| 2025-08-15 | 5,299.00 | 5,299.00 | 5,151.00 | 5,191.00 | 5,191.00 | 33,153 |
| 2025-08-14 | 5,270.00 | 5,300.00 | 5,170.00 | 5,199.00 | 5,199.00 | 32,768 |
| 2025-08-13 | 5,249.00 | 5,300.00 | 5,249.00 | 5,291.00 | 5,291.00 | 37,216 |
| 2025-08-12 | 5,216.00 | 5,329.00 | 5,216.00 | 5,294.00 | 5,294.00 | 67,270 |
| 2025-08-11 | 5,276.00 | 5,298.00 | 5,210.00 | 5,215.00 | 5,215.00 | 196,320 |
| 2025-08-08 | 5,311.00 | 5,361.00 | 5,250.00 | 5,284.00 | 5,284.00 | 226,829 |
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.