Sirius Real Estate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,786.00 | 1,842.00 | 1,785.00 | 1,825.00 | 1,825.00 | 2,504,431 |
| 2025-02-11 | 1,795.00 | 1,822.00 | 1,795.00 | 1,812.00 | 1,812.00 | 3,581,930 |
| 2025-02-10 | 1,900.00 | 1,900.00 | 1,764.00 | 1,806.00 | 1,806.00 | 4,222,710 |
| 2025-02-07 | 1,870.00 | 1,879.00 | 1,782.00 | 1,782.00 | 1,782.00 | 3,990,165 |
| 2025-02-06 | 1,805.00 | 1,834.00 | 1,805.00 | 1,807.00 | 1,807.00 | 2,775,026 |
| 2025-02-05 | 1,818.00 | 1,818.00 | 1,791.00 | 1,816.00 | 1,816.00 | 459,623 |
| 2025-02-04 | 1,839.00 | 1,839.00 | 1,802.00 | 1,810.00 | 1,810.00 | 1,249,529 |
| 2025-02-03 | 1,880.00 | 1,880.00 | 1,795.00 | 1,810.00 | 1,810.00 | 3,018,422 |
| 2025-01-31 | 1,925.00 | 1,925.00 | 1,844.00 | 1,856.00 | 1,856.00 | 1,334,899 |
| 2025-01-30 | 1,845.00 | 1,870.00 | 1,814.00 | 1,867.00 | 1,867.00 | 1,400,623 |
| 2025-01-29 | 1,811.00 | 1,847.00 | 1,811.00 | 1,831.00 | 1,831.00 | 2,559,027 |
| 2025-01-28 | 1,821.00 | 1,850.00 | 1,793.00 | 1,850.00 | 1,850.00 | 2,725,236 |
| 2025-01-27 | 1,756.00 | 1,823.00 | 1,755.00 | 1,823.00 | 1,823.00 | 3,692,677 |
| 2025-01-24 | 1,751.00 | 1,819.00 | 1,751.00 | 1,763.00 | 1,763.00 | 507,069 |
| 2025-01-23 | 1,849.00 | 1,849.00 | 1,767.00 | 1,774.00 | 1,774.00 | 8,093,362 |
| 2025-01-22 | 1,860.00 | 1,860.00 | 1,776.00 | 1,780.00 | 1,780.00 | 2,445,421 |
| 2025-01-21 | 1,791.00 | 1,829.00 | 1,780.00 | 1,808.00 | 1,808.00 | 2,624,846 |
| 2025-01-20 | 1,775.00 | 1,859.00 | 1,775.00 | 1,823.00 | 1,823.00 | 3,894,634 |
| 2025-01-17 | 1,820.00 | 1,838.00 | 1,779.00 | 1,821.00 | 1,821.00 | 818,780 |
| 2025-01-16 | 1,794.00 | 1,850.00 | 1,748.00 | 1,780.00 | 1,780.00 | 3,662,717 |
| 2025-01-15 | 1,778.00 | 1,778.00 | 1,706.00 | 1,751.00 | 1,751.00 | 452,972 |
| 2025-01-14 | 1,700.00 | 1,731.00 | 1,700.00 | 1,716.00 | 1,716.00 | 3,202,175 |
| 2025-01-13 | 1,740.00 | 1,778.00 | 1,704.00 | 1,715.00 | 1,715.00 | 1,176,409 |
| 2025-01-10 | 1,712.00 | 1,745.00 | 1,707.00 | 1,723.00 | 1,723.00 | 2,119,596 |
| 2025-01-09 | 1,780.00 | 1,780.00 | 1,681.00 | 1,712.00 | 1,712.00 | 1,708,934 |
| 2025-01-08 | 1,771.00 | 1,829.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2,154,450 |
| 2025-01-07 | 1,886.00 | 1,886.00 | 1,799.00 | 1,812.00 | 1,812.00 | 1,831,672 |
| 2025-01-06 | 1,898.00 | 1,898.00 | 1,805.00 | 1,808.00 | 1,808.00 | 2,354,073 |
| 2025-01-03 | 1,885.00 | 1,885.00 | 1,809.00 | 1,818.00 | 1,818.00 | 291,259 |
| 2025-01-02 | 1,880.00 | 1,958.00 | 1,810.00 | 1,817.00 | 1,817.00 | 326,554 |
| 2024-12-31 | 1,881.00 | 1,899.00 | 1,781.00 | 1,840.00 | 1,840.00 | 510,028 |
| 2024-12-30 | 1,840.00 | 1,843.00 | 1,812.00 | 1,828.00 | 1,828.00 | 1,148,432 |
| 2024-12-27 | 1,809.00 | 1,839.00 | 1,772.00 | 1,831.00 | 1,831.00 | 5,202,569 |
| 2024-12-24 | 1,781.00 | 1,827.00 | 1,781.00 | 1,798.00 | 1,798.00 | 244,095 |
| 2024-12-23 | 1,804.00 | 1,840.00 | 1,787.00 | 1,805.00 | 1,805.00 | 207,265 |
| 2024-12-20 | 1,860.00 | 1,860.00 | 1,783.00 | 1,801.00 | 1,801.00 | 3,822,495 |
| 2024-12-19 | 1,806.00 | 1,836.00 | 1,801.00 | 1,810.00 | 1,810.00 | 1,217,215 |
| 2024-12-18 | 1,901.00 | 1,901.00 | 1,826.00 | 1,830.00 | 1,830.00 | 525,984 |
| 2024-12-17 | 1,899.00 | 1,899.00 | 1,816.00 | 1,838.00 | 1,838.00 | 617,996 |
| 2024-12-13 | 1,829.00 | 1,882.00 | 1,829.00 | 1,872.00 | 1,872.00 | 501,497 |
| 2024-12-12 | 1,836.00 | 1,918.00 | 1,836.00 | 1,879.00 | 1,879.00 | 393,742 |
| 2024-12-11 | 1,952.00 | 1,952.00 | 1,902.00 | 1,913.00 | 1,913.00 | 513,960 |
| 2024-12-10 | 1,981.00 | 2,025.00 | 1,964.00 | 1,970.00 | 1,970.00 | 393,893 |
| 2024-12-09 | 2,013.00 | 2,057.00 | 1,995.00 | 2,000.00 | 2,000.00 | 2,436,765 |
| 2024-12-06 | 2,008.00 | 2,081.00 | 2,008.00 | 2,036.00 | 2,036.00 | 2,789,871 |
| 2024-12-05 | 2,093.00 | 2,093.00 | 2,025.00 | 2,035.00 | 2,035.00 | 370,450 |
| 2024-12-04 | 2,010.00 | 2,075.00 | 2,005.00 | 2,040.00 | 2,040.00 | 409,066 |
| 2024-12-03 | 2,000.00 | 2,014.00 | 1,951.00 | 2,014.00 | 2,014.00 | 610,132 |
| 2024-12-02 | 2,021.00 | 2,021.00 | 1,976.00 | 1,990.00 | 1,990.00 | 952,018 |
| 2024-11-29 | 2,040.00 | 2,052.00 | 1,989.00 | 2,004.00 | 2,004.00 | 2,226,852 |
| 2024-11-28 | 1,995.00 | 2,002.00 | 1,982.00 | 1,997.00 | 1,997.00 | 962,131 |
| 2024-11-27 | 1,956.00 | 1,991.00 | 1,952.00 | 1,990.00 | 1,990.00 | 693,216 |
| 2024-11-26 | 1,958.00 | 1,965.00 | 1,946.00 | 1,955.00 | 1,955.00 | 520,898 |
| 2024-11-25 | 1,990.00 | 2,059.00 | 1,940.00 | 1,958.00 | 1,958.00 | 550,823 |
| 2024-11-22 | 1,960.00 | 1,986.00 | 1,921.00 | 1,974.00 | 1,974.00 | 1,705,176 |
| 2024-11-21 | 2,013.00 | 2,013.00 | 1,932.00 | 1,960.00 | 1,960.00 | 1,316,428 |
| 2024-11-20 | 1,989.00 | 2,080.00 | 1,957.00 | 1,970.00 | 1,970.00 | 1,105,882 |
| 2024-11-19 | 1,990.00 | 2,028.00 | 1,920.00 | 1,990.00 | 1,990.00 | 808,171 |
| 2024-11-18 | 2,049.00 | 2,130.00 | 1,950.00 | 1,990.00 | 1,990.00 | 1,821,769 |
| 2024-11-15 | 1,999.00 | 2,033.00 | 1,999.00 | 2,027.00 | 2,027.00 | 581,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.6242 ZAC |
| 2022-12-07 | 0.4816 ZAC |
| 2022-07-06 | 0.3177 ZAC |
| 2021-12-14 | 0.3631 ZAC |
| 2021-07-07 | 0.3293 ZAC |
| 2020-12-15 | 0.3289 ZAC |
| 2020-07-08 | 0.3420 ZAC |
| 2019-12-18 | 0.2851 ZAC |
| 2019-07-10 | 0.2938 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.