Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,750.00 | 6,812.00 | 6,721.00 | 6,730.00 | 6,730.00 | 38,660 |
| 2025-02-11 | 6,706.00 | 6,783.00 | 6,706.00 | 6,730.00 | 6,730.00 | 28,057 |
| 2025-02-10 | 6,707.00 | 6,757.00 | 6,707.00 | 6,730.00 | 6,730.00 | 67,037 |
| 2025-02-07 | 6,714.00 | 6,855.00 | 6,700.00 | 6,700.00 | 6,700.00 | 23,513 |
| 2025-02-06 | 6,806.00 | 6,806.00 | 6,684.00 | 6,751.00 | 6,751.00 | 50,943 |
| 2025-02-05 | 6,780.00 | 6,834.00 | 6,750.00 | 6,770.00 | 6,770.00 | 28,814 |
| 2025-02-04 | 6,769.00 | 6,806.00 | 6,714.00 | 6,789.00 | 6,789.00 | 32,000 |
| 2025-02-03 | 6,719.00 | 6,719.00 | 6,655.00 | 6,700.00 | 6,700.00 | 24,112 |
| 2025-01-31 | 6,740.00 | 6,793.00 | 6,679.00 | 6,726.00 | 6,726.00 | 67,184 |
| 2025-01-30 | 6,714.00 | 6,849.00 | 6,714.00 | 6,773.00 | 6,773.00 | 133,266 |
| 2025-01-29 | 6,850.00 | 6,850.00 | 6,728.00 | 6,745.00 | 6,745.00 | 50,738 |
| 2025-01-28 | 6,770.00 | 6,827.00 | 6,711.00 | 6,816.00 | 6,816.00 | 79,279 |
| 2025-01-27 | 6,759.00 | 6,827.00 | 6,701.00 | 6,759.00 | 6,759.00 | 13,274 |
| 2025-01-24 | 6,700.00 | 6,799.00 | 6,700.00 | 6,759.00 | 6,759.00 | 50,208 |
| 2025-01-23 | 6,699.00 | 6,712.00 | 6,642.00 | 6,700.00 | 6,700.00 | 34,998 |
| 2025-01-22 | 6,700.00 | 6,720.00 | 6,686.00 | 6,700.00 | 6,700.00 | 62,852 |
| 2025-01-21 | 6,700.00 | 6,719.00 | 6,645.00 | 6,700.00 | 6,700.00 | 81,644 |
| 2025-01-20 | 6,720.00 | 6,720.00 | 6,684.00 | 6,700.00 | 6,700.00 | 130,326 |
| 2025-01-17 | 6,701.00 | 6,764.00 | 6,700.00 | 6,740.00 | 6,740.00 | 52,263 |
| 2025-01-16 | 6,760.00 | 6,766.00 | 6,675.00 | 6,721.00 | 6,721.00 | 30,571 |
| 2025-01-15 | 6,685.00 | 6,700.00 | 6,616.00 | 6,700.00 | 6,700.00 | 55,090 |
| 2025-01-14 | 6,745.00 | 6,745.00 | 6,650.00 | 6,650.00 | 6,650.00 | 48,067 |
| 2025-01-13 | 6,756.00 | 6,762.00 | 6,664.00 | 6,700.00 | 6,700.00 | 69,685 |
| 2025-01-10 | 6,708.00 | 6,774.00 | 6,690.00 | 6,720.00 | 6,720.00 | 60,813 |
| 2025-01-09 | 6,738.00 | 6,754.00 | 6,651.00 | 6,651.00 | 6,651.00 | 42,954 |
| 2025-01-08 | 6,731.00 | 6,798.00 | 6,700.00 | 6,700.00 | 6,700.00 | 42,117 |
| 2025-01-07 | 6,703.00 | 6,845.00 | 6,703.00 | 6,731.00 | 6,731.00 | 23,974 |
| 2025-01-06 | 6,779.00 | 6,821.00 | 6,705.00 | 6,720.00 | 6,720.00 | 55,216 |
| 2025-01-03 | 6,743.00 | 6,852.00 | 6,700.00 | 6,735.00 | 6,735.00 | 26,998 |
| 2025-01-02 | 6,947.00 | 6,947.00 | 6,700.00 | 6,800.00 | 6,800.00 | 72,354 |
| 2024-12-31 | 6,701.00 | 6,834.00 | 6,700.00 | 6,748.00 | 6,748.00 | 25,826 |
| 2024-12-30 | 6,951.00 | 6,951.00 | 6,700.00 | 6,705.00 | 6,705.00 | 102,214 |
| 2024-12-27 | 6,915.00 | 7,000.00 | 6,894.00 | 6,906.00 | 6,906.00 | 36,943 |
| 2024-12-24 | 7,160.00 | 7,160.00 | 6,915.00 | 6,915.00 | 6,915.00 | 13,203 |
| 2024-12-23 | 7,051.00 | 7,052.00 | 6,918.00 | 7,018.00 | 7,018.00 | 104,040 |
| 2024-12-20 | 7,089.00 | 7,175.00 | 7,000.00 | 7,175.00 | 7,175.00 | 205,145 |
| 2024-12-19 | 7,001.00 | 7,076.00 | 7,000.00 | 7,022.00 | 7,022.00 | 167,716 |
| 2024-12-18 | 6,997.00 | 7,066.00 | 6,937.00 | 7,018.00 | 7,018.00 | 80,731 |
| 2024-12-17 | 6,951.00 | 6,998.00 | 6,860.00 | 6,954.00 | 6,954.00 | 109,238 |
| 2024-12-13 | 6,998.00 | 6,999.00 | 6,906.00 | 6,926.00 | 6,926.00 | 31,238 |
| 2024-12-12 | 6,900.00 | 6,972.00 | 6,900.00 | 6,945.00 | 6,945.00 | 60,203 |
| 2024-12-11 | 6,850.00 | 6,879.00 | 6,750.00 | 6,815.00 | 6,815.00 | 131,942 |
| 2024-12-10 | 6,831.00 | 6,846.00 | 6,744.00 | 6,846.00 | 6,846.00 | 123,896 |
| 2024-12-09 | 6,850.00 | 6,850.00 | 6,800.00 | 6,850.00 | 6,850.00 | 72,846 |
| 2024-12-06 | 6,899.00 | 6,939.00 | 6,820.00 | 6,850.00 | 6,850.00 | 66,616 |
| 2024-12-05 | 6,861.00 | 6,888.00 | 6,737.00 | 6,800.00 | 6,800.00 | 117,847 |
| 2024-12-04 | 6,915.00 | 6,958.00 | 6,841.00 | 6,867.00 | 6,867.00 | 144,875 |
| 2024-12-03 | 6,800.00 | 6,900.00 | 6,800.00 | 6,802.00 | 6,802.00 | 199,310 |
| 2024-12-02 | 6,746.00 | 6,908.00 | 6,738.00 | 6,800.00 | 6,800.00 | 159,567 |
| 2024-11-29 | 6,889.00 | 6,889.00 | 6,736.00 | 6,750.00 | 6,750.00 | 33,876 |
| 2024-11-28 | 6,780.00 | 6,920.00 | 6,780.00 | 6,853.00 | 6,853.00 | 270,889 |
| 2024-11-27 | 6,821.00 | 6,863.00 | 6,763.00 | 6,800.00 | 6,800.00 | 218,584 |
| 2024-11-26 | 6,899.00 | 6,971.00 | 6,752.00 | 6,878.00 | 6,878.00 | 135,429 |
| 2024-11-25 | 6,886.00 | 6,986.00 | 6,801.00 | 6,900.00 | 6,900.00 | 130,533 |
| 2024-11-22 | 6,899.00 | 6,899.00 | 6,794.00 | 6,820.00 | 6,820.00 | 41,704 |
| 2024-11-21 | 6,860.00 | 6,890.00 | 6,760.00 | 6,870.00 | 6,870.00 | 39,239 |
| 2024-11-20 | 6,858.00 | 6,929.00 | 6,800.00 | 6,825.00 | 6,825.00 | 44,654 |
| 2024-11-19 | 6,899.00 | 6,899.00 | 6,823.00 | 6,890.00 | 6,890.00 | 22,722 |
| 2024-11-18 | 6,899.00 | 6,913.00 | 6,810.00 | 6,882.00 | 6,882.00 | 13,829 |
| 2024-11-15 | 6,843.00 | 6,923.00 | 6,782.00 | 6,800.00 | 6,800.00 | 43,327 |
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.