Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 10,012 |
| 2026-01-27 | 444.00 | 450.00 | 420.00 | 450.00 | 450.00 | 290,511 |
| 2026-01-26 | 454.00 | 454.00 | 423.00 | 426.00 | 426.00 | 18,084 |
| 2026-01-23 | 454.00 | 454.00 | 425.00 | 450.00 | 450.00 | 53,213 |
| 2026-01-22 | 440.00 | 451.00 | 435.00 | 449.00 | 449.00 | 47,123 |
| 2026-01-21 | 425.00 | 440.00 | 425.00 | 440.00 | 440.00 | 6,733 |
| 2026-01-20 | 450.00 | 450.00 | 425.00 | 440.00 | 440.00 | 20,911 |
| 2026-01-19 | 467.00 | 467.00 | 427.00 | 444.00 | 444.00 | 27,953 |
| 2026-01-16 | 449.00 | 468.00 | 437.00 | 468.00 | 468.00 | 56,771 |
| 2026-01-15 | 459.00 | 459.00 | 436.00 | 437.00 | 437.00 | 36,132 |
| 2026-01-14 | 459.00 | 459.00 | 440.00 | 450.00 | 450.00 | 84,397 |
| 2026-01-13 | 439.00 | 453.00 | 436.00 | 436.00 | 436.00 | 519,359 |
| 2026-01-12 | 437.00 | 449.00 | 437.00 | 449.00 | 449.00 | 113 |
| 2026-01-09 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-01-08 | 428.00 | 445.00 | 428.00 | 445.00 | 445.00 | 94,047 |
| 2026-01-07 | 435.00 | 440.00 | 428.00 | 435.00 | 435.00 | 40,400 |
| 2026-01-06 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 601 |
| 2026-01-05 | 429.00 | 440.00 | 429.00 | 429.00 | 429.00 | 13,822 |
| 2026-01-02 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 100 |
| 2025-12-31 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-12-30 | 438.00 | 438.00 | 437.00 | 438.00 | 438.00 | 45,495 |
| 2025-12-29 | 449.00 | 450.00 | 449.00 | 449.00 | 449.00 | 12,973 |
| 2025-12-24 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2025-12-23 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 526 |
| 2025-12-22 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 233 |
| 2025-12-19 | 459.00 | 459.00 | 440.00 | 458.00 | 458.00 | 82,148 |
| 2025-12-18 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 10,000 |
| 2025-12-17 | 460.00 | 460.00 | 445.00 | 445.00 | 445.00 | 12,021 |
| 2025-12-15 | 455.00 | 477.00 | 455.00 | 476.00 | 476.00 | 13,757 |
| 2025-12-12 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 40,000 |
| 2025-12-11 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 26,717 |
| 2025-12-10 | 464.00 | 470.00 | 450.00 | 450.00 | 450.00 | 31,490 |
| 2025-12-09 | 455.00 | 455.00 | 453.00 | 453.00 | 453.00 | 61,533 |
| 2025-12-08 | 484.00 | 498.00 | 453.00 | 453.00 | 453.00 | 57,629 |
| 2025-12-05 | 465.00 | 480.00 | 465.00 | 480.00 | 480.00 | 47,128 |
| 2025-12-04 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 15,682 |
| 2025-12-03 | 445.00 | 450.00 | 436.00 | 436.00 | 436.00 | 53,497 |
| 2025-12-02 | 439.00 | 439.00 | 438.00 | 438.00 | 438.00 | 37,102 |
| 2025-12-01 | 443.00 | 451.00 | 435.00 | 451.00 | 451.00 | 124,067 |
| 2025-11-28 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | 2,274 |
| 2025-11-27 | 484.00 | 484.00 | 451.00 | 452.00 | 452.00 | 137,211 |
| 2025-11-26 | 484.00 | 484.00 | 448.00 | 470.00 | 470.00 | 142,016 |
| 2025-11-25 | 479.00 | 480.00 | 448.00 | 471.00 | 471.00 | 147,765 |
| 2025-11-24 | 468.00 | 499.00 | 440.00 | 479.00 | 479.00 | 204,414 |
| 2025-11-21 | 462.00 | 462.00 | 448.00 | 462.00 | 462.00 | 66,383 |
| 2025-11-20 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 228 |
| 2025-11-19 | 472.00 | 472.00 | 430.00 | 430.00 | 430.00 | 31,107 |
| 2025-11-18 | 453.00 | 474.00 | 453.00 | 470.00 | 470.00 | 28,362 |
| 2025-11-17 | 465.00 | 480.00 | 465.00 | 478.00 | 478.00 | 68,946 |
| 2025-11-14 | 479.00 | 479.00 | 463.00 | 470.00 | 470.00 | 36,726 |
| 2025-11-13 | 489.00 | 489.00 | 475.00 | 484.00 | 484.00 | 9,978 |
| 2025-11-12 | 470.00 | 500.00 | 470.00 | 485.00 | 485.00 | 658,319 |
| 2025-11-11 | 481.00 | 481.00 | 475.00 | 475.00 | 475.00 | 66,434 |
| 2025-11-10 | 508.00 | 508.00 | 475.00 | 475.00 | 475.00 | 148,162 |
| 2025-11-07 | 476.00 | 496.00 | 476.00 | 480.00 | 480.00 | 66,277 |
| 2025-11-06 | 490.00 | 510.00 | 480.00 | 498.00 | 498.00 | 235,968 |
| 2025-11-05 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-11-04 | 491.00 | 505.00 | 491.00 | 505.00 | 505.00 | 291 |
| 2025-11-03 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 18,272 |
| 2025-10-31 | 491.00 | 500.00 | 490.00 | 490.00 | 490.00 | 206,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.