Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5,210.00 | 5,341.00 | 5,210.00 | 5,311.00 | 5,311.00 | 177,712 |
| 2025-08-06 | 5,300.00 | 5,312.00 | 5,264.00 | 5,264.00 | 5,264.00 | 37,017 |
| 2025-08-05 | 5,271.00 | 5,330.00 | 5,271.00 | 5,271.00 | 5,271.00 | 84,437 |
| 2025-08-04 | 5,221.00 | 5,326.00 | 5,175.00 | 5,295.00 | 5,295.00 | 144,426 |
| 2025-08-01 | 5,203.00 | 5,255.00 | 5,165.00 | 5,172.00 | 5,172.00 | 52,613 |
| 2025-07-31 | 5,293.00 | 5,299.00 | 5,225.00 | 5,237.00 | 5,237.00 | 93,229 |
| 2025-07-30 | 5,200.00 | 5,260.00 | 5,193.00 | 5,243.00 | 5,243.00 | 68,547 |
| 2025-07-29 | 5,201.00 | 5,286.00 | 5,200.00 | 5,228.00 | 5,228.00 | 43,783 |
| 2025-07-28 | 5,298.00 | 5,311.00 | 5,221.00 | 5,224.00 | 5,224.00 | 70,630 |
| 2025-07-25 | 5,270.00 | 5,304.00 | 5,247.00 | 5,247.00 | 5,247.00 | 54,047 |
| 2025-07-24 | 5,270.00 | 5,314.00 | 5,267.00 | 5,273.00 | 5,273.00 | 44,386 |
| 2025-07-23 | 5,299.00 | 5,321.00 | 5,267.00 | 5,287.00 | 5,287.00 | 63,344 |
| 2025-07-22 | 5,327.00 | 5,351.00 | 5,250.00 | 5,284.00 | 5,284.00 | 58,425 |
| 2025-07-21 | 5,307.00 | 5,393.00 | 5,300.00 | 5,310.00 | 5,310.00 | 202,254 |
| 2025-07-18 | 5,260.00 | 5,322.00 | 5,244.00 | 5,294.00 | 5,294.00 | 447,178 |
| 2025-07-17 | 5,281.00 | 5,281.00 | 5,219.00 | 5,235.00 | 5,235.00 | 215,270 |
| 2025-07-16 | 5,301.00 | 5,347.00 | 5,182.00 | 5,260.00 | 5,260.00 | 1,991,905 |
| 2025-07-15 | 5,391.00 | 5,391.00 | 5,283.00 | 5,321.00 | 5,321.00 | 119,592 |
| 2025-07-14 | 5,309.00 | 5,309.00 | 5,250.00 | 5,304.00 | 5,304.00 | 65,636 |
| 2025-07-11 | 5,255.00 | 5,285.00 | 5,186.00 | 5,260.00 | 5,260.00 | 113,995 |
| 2025-07-10 | 5,295.00 | 5,314.00 | 5,256.00 | 5,259.00 | 5,259.00 | 20,123 |
| 2025-07-09 | 5,255.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | 214,127 |
| 2025-07-08 | 5,255.00 | 5,329.00 | 5,250.00 | 5,300.00 | 5,300.00 | 62,206 |
| 2025-07-07 | 5,428.00 | 5,428.00 | 5,250.00 | 5,255.00 | 5,255.00 | 63,531 |
| 2025-07-04 | 5,332.00 | 5,385.00 | 5,297.00 | 5,375.00 | 5,375.00 | 68,713 |
| 2025-07-03 | 5,464.00 | 5,464.00 | 5,350.00 | 5,358.00 | 5,358.00 | 40,101 |
| 2025-07-02 | 5,396.00 | 5,396.00 | 5,214.00 | 5,315.00 | 5,315.00 | 71,632 |
| 2025-07-01 | 5,294.00 | 5,294.00 | 5,201.00 | 5,250.00 | 5,250.00 | 261,315 |
| 2025-06-30 | 5,250.00 | 5,297.00 | 5,183.00 | 5,237.00 | 5,237.00 | 192,108 |
| 2025-06-27 | 5,251.00 | 5,305.00 | 5,210.00 | 5,248.00 | 5,248.00 | 161,497 |
| 2025-06-26 | 5,220.00 | 5,405.00 | 5,220.00 | 5,250.00 | 5,250.00 | 60,252 |
| 2025-06-25 | 5,355.00 | 5,355.00 | 5,225.00 | 5,246.00 | 5,246.00 | 129,370 |
| 2025-06-24 | 5,492.00 | 5,492.00 | 5,393.00 | 5,418.00 | 5,416.90 | 93,890 |
| 2025-06-23 | 5,500.00 | 5,501.00 | 5,367.00 | 5,400.00 | 5,398.90 | 138,490 |
| 2025-06-20 | 5,491.00 | 5,515.00 | 5,376.00 | 5,385.00 | 5,383.91 | 642,249 |
| 2025-06-19 | 5,514.00 | 5,519.00 | 5,463.00 | 5,497.00 | 5,495.88 | 770,952 |
| 2025-06-18 | 5,430.00 | 5,494.00 | 5,392.00 | 5,478.00 | 5,478.00 | 233,060 |
| 2025-06-17 | 5,605.00 | 5,630.00 | 5,403.00 | 5,465.00 | 5,465.00 | 705,114 |
| 2025-06-13 | 5,700.00 | 5,756.00 | 5,590.00 | 5,604.00 | 5,604.00 | 1,063,663 |
| 2025-06-12 | 5,651.00 | 5,874.00 | 5,623.00 | 5,800.00 | 5,800.00 | 150,882 |
| 2025-06-11 | 5,957.00 | 5,976.00 | 5,650.00 | 5,650.00 | 5,650.00 | 250,468 |
| 2025-06-10 | 6,025.00 | 6,051.00 | 5,935.00 | 5,950.00 | 5,950.00 | 216,615 |
| 2025-06-09 | 5,989.00 | 6,050.00 | 5,750.00 | 6,000.00 | 6,000.00 | 396,334 |
| 2025-06-06 | 6,049.00 | 6,077.00 | 5,979.00 | 6,000.00 | 6,000.00 | 61,487 |
| 2025-06-05 | 6,049.00 | 6,049.00 | 5,920.00 | 5,980.00 | 5,980.00 | 193,693 |
| 2025-06-04 | 5,915.00 | 6,037.00 | 5,912.00 | 5,975.00 | 5,975.00 | 41,610 |
| 2025-06-03 | 5,902.00 | 5,943.00 | 5,863.00 | 5,863.00 | 5,863.00 | 62,114 |
| 2025-06-02 | 5,854.00 | 5,949.00 | 5,852.00 | 5,900.00 | 5,900.00 | 127,156 |
| 2025-05-30 | 5,975.00 | 6,049.00 | 5,911.00 | 5,911.00 | 5,911.00 | 3,053,784 |
| 2025-05-29 | 5,906.00 | 6,050.00 | 5,906.00 | 5,965.00 | 5,965.00 | 699,069 |
| 2025-05-28 | 5,875.00 | 5,961.00 | 5,852.00 | 5,961.00 | 5,961.00 | 130,320 |
| 2025-05-27 | 5,963.00 | 5,967.00 | 5,785.00 | 5,828.00 | 5,828.00 | 111,891 |
| 2025-05-26 | 5,909.00 | 5,950.00 | 5,857.00 | 5,938.00 | 5,938.00 | 75,802 |
| 2025-05-23 | 5,836.00 | 5,912.00 | 5,780.00 | 5,911.00 | 5,911.00 | 91,011 |
| 2025-05-22 | 5,640.00 | 5,806.00 | 5,640.00 | 5,794.00 | 5,794.00 | 101,360 |
| 2025-05-21 | 5,599.00 | 5,682.00 | 5,599.00 | 5,660.00 | 5,660.00 | 156,462 |
| 2025-05-20 | 5,631.00 | 5,677.00 | 5,571.00 | 5,596.00 | 5,596.00 | 233,737 |
| 2025-05-19 | 5,684.00 | 5,718.00 | 5,645.00 | 5,684.00 | 5,684.00 | 136,009 |
| 2025-05-16 | 5,833.00 | 5,833.00 | 5,729.00 | 5,735.00 | 5,735.00 | 109,909 |
| 2025-05-15 | 5,713.00 | 5,812.00 | 5,657.00 | 5,786.00 | 5,786.00 | 314,426 |
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.