Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 330.00 | 330.00 | 297.00 | 329.00 | 329.00 | 246,116 |
| 2025-05-13 | 320.00 | 330.00 | 315.00 | 330.00 | 330.00 | 22,569 |
| 2025-05-12 | 300.00 | 333.00 | 300.00 | 330.00 | 330.00 | 280,298 |
| 2025-05-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 22,860 |
| 2025-05-08 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | 10,028 |
| 2025-05-07 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 500 |
| 2025-05-06 | 288.00 | 299.00 | 288.00 | 299.00 | 299.00 | 12,399 |
| 2025-05-05 | 304.00 | 304.00 | 280.00 | 299.00 | 299.00 | 27,339 |
| 2025-05-02 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 3,642 |
| 2025-04-30 | 285.00 | 320.00 | 285.00 | 305.00 | 305.00 | 57,726 |
| 2025-04-29 | 304.00 | 304.00 | 299.00 | 299.00 | 299.00 | 22,328 |
| 2025-04-25 | 300.00 | 300.00 | 285.00 | 299.00 | 299.00 | 10,254 |
| 2025-04-24 | 304.00 | 304.00 | 278.00 | 291.00 | 291.00 | 14,312 |
| 2025-04-23 | 299.00 | 305.00 | 299.00 | 305.00 | 305.00 | 108,496 |
| 2025-04-22 | 300.00 | 300.00 | 277.00 | 277.00 | 277.00 | 8,248 |
| 2025-04-17 | 310.00 | 310.00 | 290.00 | 300.00 | 300.00 | 39,376 |
| 2025-04-16 | 291.00 | 291.00 | 278.00 | 291.00 | 291.00 | 155,032 |
| 2025-04-15 | 291.00 | 310.00 | 291.00 | 300.00 | 300.00 | 60,859 |
| 2025-04-14 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 10,557 |
| 2025-04-11 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-04-10 | 304.00 | 305.00 | 276.00 | 304.00 | 304.00 | 29,261 |
| 2025-04-09 | 300.00 | 309.00 | 300.00 | 305.00 | 305.00 | 3,576 |
| 2025-04-08 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-04-07 | 300.00 | 325.00 | 273.00 | 310.00 | 310.00 | 94,018 |
| 2025-04-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-04-03 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 93,277 |
| 2025-04-02 | 325.00 | 325.00 | 311.00 | 325.00 | 325.00 | 67,590 |
| 2025-04-01 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2025-03-31 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2025-03-28 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 14,300 |
| 2025-03-27 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 235 |
| 2025-03-26 | 338.00 | 350.00 | 334.00 | 350.00 | 350.00 | 32,569 |
| 2025-03-25 | 355.00 | 355.00 | 339.00 | 350.00 | 350.00 | 33,794 |
| 2025-03-24 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 2,588 |
| 2025-03-20 | 338.00 | 355.00 | 338.00 | 355.00 | 355.00 | 21,305 |
| 2025-03-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 40,236 |
| 2025-03-18 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 18,590 |
| 2025-03-17 | 350.00 | 362.00 | 350.00 | 361.00 | 361.00 | 16,575 |
| 2025-03-14 | 350.00 | 362.00 | 350.00 | 362.00 | 362.00 | 352,180 |
| 2025-03-13 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | 194,705 |
| 2025-03-12 | 320.00 | 362.00 | 320.00 | 359.00 | 359.00 | 33,594 |
| 2025-03-11 | 339.00 | 370.00 | 319.00 | 365.00 | 365.00 | 107,220 |
| 2025-03-10 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2025-03-07 | 313.00 | 378.00 | 313.00 | 369.00 | 369.00 | 75,376 |
| 2025-03-06 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2025-03-05 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 5,200 |
| 2025-03-04 | 350.00 | 374.00 | 318.00 | 374.00 | 374.00 | 61,897 |
| 2025-03-03 | 351.00 | 374.00 | 351.00 | 374.00 | 374.00 | 78,549 |
| 2025-02-28 | 304.00 | 374.00 | 304.00 | 374.00 | 374.00 | 121,790 |
| 2025-02-27 | 369.00 | 373.00 | 350.00 | 366.00 | 366.00 | 19,344 |
| 2025-02-26 | 325.00 | 378.00 | 304.00 | 350.00 | 350.00 | 45,470 |
| 2025-02-25 | 385.00 | 385.00 | 304.00 | 379.00 | 379.00 | 148,472 |
| 2025-02-24 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 12,750 |
| 2025-02-21 | 385.00 | 390.00 | 380.00 | 388.00 | 388.00 | 107,305 |
| 2025-02-20 | 380.00 | 384.00 | 371.00 | 384.00 | 384.00 | 22,973 |
| 2025-02-19 | 356.00 | 380.00 | 356.00 | 380.00 | 380.00 | 95,983 |
| 2025-02-18 | 384.00 | 385.00 | 357.00 | 375.00 | 375.00 | 32,253 |
| 2025-02-17 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-02-14 | 390.00 | 390.00 | 367.00 | 390.00 | 390.00 | 121,134 |
| 2025-02-13 | 380.00 | 389.00 | 370.00 | 386.00 | 386.00 | 44,925 |
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.