Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6,850.00 | 6,853.00 | 6,790.00 | 6,792.00 | 6,792.00 | 38,891 |
| 2024-11-13 | 6,841.00 | 6,879.00 | 6,791.00 | 6,820.00 | 6,820.00 | 17,221 |
| 2024-11-12 | 6,869.00 | 6,940.00 | 6,840.00 | 6,879.00 | 6,879.00 | 36,348 |
| 2024-11-11 | 6,851.00 | 6,939.00 | 6,800.00 | 6,938.00 | 6,938.00 | 16,206 |
| 2024-11-08 | 6,803.00 | 6,891.00 | 6,803.00 | 6,831.00 | 6,831.00 | 26,278 |
| 2024-11-07 | 6,917.00 | 6,925.00 | 6,844.00 | 6,887.00 | 6,887.00 | 26,977 |
| 2024-11-06 | 6,939.00 | 6,939.00 | 6,850.00 | 6,898.00 | 6,898.00 | 58,889 |
| 2024-11-05 | 6,926.00 | 6,926.00 | 6,892.00 | 6,901.00 | 6,901.00 | 24,543 |
| 2024-11-04 | 6,861.00 | 6,940.00 | 6,791.00 | 6,900.00 | 6,900.00 | 96,923 |
| 2024-11-01 | 6,790.00 | 6,934.00 | 6,756.00 | 6,900.00 | 6,900.00 | 69,678 |
| 2024-10-31 | 6,701.00 | 6,940.00 | 6,700.00 | 6,795.00 | 6,795.00 | 156,334 |
| 2024-10-30 | 6,720.00 | 6,740.00 | 6,635.00 | 6,675.00 | 6,675.00 | 64,660 |
| 2024-10-29 | 6,679.00 | 6,710.00 | 6,578.00 | 6,668.00 | 6,668.00 | 115,250 |
| 2024-10-28 | 6,620.00 | 6,650.00 | 6,576.00 | 6,600.00 | 6,600.00 | 93,630 |
| 2024-10-25 | 6,531.00 | 6,699.00 | 6,531.00 | 6,634.00 | 6,634.00 | 19,453 |
| 2024-10-24 | 6,710.00 | 6,710.00 | 6,451.00 | 6,556.00 | 6,556.00 | 118,477 |
| 2024-10-23 | 6,581.00 | 6,747.00 | 6,571.00 | 6,601.00 | 6,601.00 | 103,137 |
| 2024-10-22 | 6,718.00 | 6,719.00 | 6,540.00 | 6,561.00 | 6,561.00 | 94,386 |
| 2024-10-21 | 6,820.00 | 6,884.00 | 6,668.00 | 6,670.00 | 6,670.00 | 33,735 |
| 2024-10-18 | 6,989.00 | 6,989.00 | 6,833.00 | 6,833.00 | 6,833.00 | 73,474 |
| 2024-10-17 | 6,900.00 | 6,968.00 | 6,854.00 | 6,900.00 | 6,900.00 | 139,907 |
| 2024-10-16 | 6,931.00 | 6,950.00 | 6,844.00 | 6,849.00 | 6,849.00 | 72,645 |
| 2024-10-15 | 6,890.00 | 6,964.00 | 6,876.00 | 6,924.00 | 6,924.00 | 50,691 |
| 2024-10-14 | 7,200.00 | 7,200.00 | 6,848.00 | 6,890.00 | 6,890.00 | 28,896 |
| 2024-10-11 | 6,938.00 | 6,972.00 | 6,820.00 | 6,940.00 | 6,940.00 | 93,424 |
| 2024-10-10 | 6,858.00 | 6,936.00 | 6,783.00 | 6,863.00 | 6,863.00 | 58,224 |
| 2024-10-09 | 6,865.00 | 6,865.00 | 6,731.00 | 6,770.00 | 6,770.00 | 24,219 |
| 2024-10-08 | 6,768.00 | 6,884.00 | 6,733.00 | 6,865.00 | 6,865.00 | 33,045 |
| 2024-10-07 | 6,874.00 | 6,920.00 | 6,753.00 | 6,814.00 | 6,814.00 | 35,674 |
| 2024-10-04 | 6,864.00 | 6,962.00 | 6,826.00 | 6,873.00 | 6,873.00 | 74,354 |
| 2024-10-03 | 6,850.00 | 6,893.00 | 6,800.00 | 6,826.00 | 6,826.00 | 71,568 |
| 2024-10-02 | 6,975.00 | 6,975.00 | 6,850.00 | 6,880.00 | 6,880.00 | 68,647 |
| 2024-10-01 | 6,900.00 | 7,004.00 | 6,900.00 | 6,971.00 | 6,971.00 | 145,262 |
| 2024-09-30 | 6,900.00 | 6,951.00 | 6,879.00 | 6,900.00 | 6,900.00 | 60,615 |
| 2024-09-27 | 6,880.00 | 7,011.00 | 6,860.00 | 6,967.00 | 6,967.00 | 59,044 |
| 2024-09-26 | 6,759.00 | 7,013.00 | 6,748.00 | 6,919.00 | 6,919.00 | 24,047 |
| 2024-09-25 | 6,696.00 | 6,780.00 | 6,639.00 | 6,701.00 | 6,701.00 | 105,416 |
| 2024-09-23 | 6,634.00 | 6,749.00 | 6,634.00 | 6,696.00 | 6,696.00 | 14,349 |
| 2024-09-20 | 6,676.00 | 6,683.00 | 6,630.00 | 6,634.00 | 6,634.00 | 115,105 |
| 2024-09-19 | 6,572.00 | 6,750.00 | 6,572.00 | 6,638.00 | 6,638.00 | 66,897 |
| 2024-09-18 | 6,750.00 | 6,750.00 | 6,550.00 | 6,630.00 | 6,630.00 | 33,864 |
| 2024-09-17 | 6,644.00 | 6,644.00 | 6,550.00 | 6,561.00 | 6,561.00 | 92,897 |
| 2024-09-16 | 6,635.00 | 6,650.00 | 6,548.00 | 6,616.00 | 6,616.00 | 65,191 |
| 2024-09-13 | 6,690.00 | 6,690.00 | 6,615.00 | 6,621.00 | 6,621.00 | 261,313 |
| 2024-09-12 | 6,700.00 | 6,700.00 | 6,582.00 | 6,632.00 | 6,632.00 | 326,785 |
| 2024-09-11 | 6,690.00 | 6,719.00 | 6,660.00 | 6,666.00 | 6,666.00 | 95,498 |
| 2024-09-10 | 6,722.00 | 6,722.00 | 6,660.00 | 6,690.00 | 6,690.00 | 155,131 |
| 2024-09-09 | 6,656.00 | 6,711.00 | 6,655.00 | 6,660.00 | 6,660.00 | 103,746 |
| 2024-09-06 | 6,649.00 | 6,709.00 | 6,635.00 | 6,650.00 | 6,650.00 | 74,700 |
| 2024-09-05 | 6,684.00 | 6,795.00 | 6,630.00 | 6,655.00 | 6,655.00 | 154,947 |
| 2024-09-04 | 6,672.00 | 6,740.00 | 6,611.00 | 6,649.00 | 6,649.00 | 88,529 |
| 2024-09-03 | 6,822.00 | 6,887.00 | 6,630.00 | 6,700.00 | 6,700.00 | 102,863 |
| 2024-09-02 | 6,826.00 | 6,996.00 | 6,774.00 | 6,822.00 | 6,822.00 | 29,021 |
| 2024-08-30 | 7,019.00 | 7,041.00 | 6,825.00 | 6,845.00 | 6,845.00 | 75,484 |
| 2024-08-29 | 7,096.00 | 7,096.00 | 7,000.00 | 7,035.00 | 7,035.00 | 68,475 |
| 2024-08-28 | 7,002.00 | 7,095.00 | 7,000.00 | 7,095.00 | 7,095.00 | 152,921 |
| 2024-08-27 | 7,050.00 | 7,142.00 | 7,050.00 | 7,112.00 | 7,112.00 | 54,364 |
| 2024-08-26 | 6,985.00 | 7,096.00 | 6,973.00 | 7,050.00 | 7,050.00 | 68,026 |
| 2024-08-23 | 6,892.00 | 7,157.00 | 6,892.00 | 7,053.00 | 7,053.00 | 92,089 |
| 2024-08-22 | 7,023.00 | 7,061.00 | 6,898.00 | 6,914.00 | 6,914.00 | 21,350 |
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.