Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,766.00 | 1,825.00 | 1,764.00 | 1,825.00 | 1,735.70 | 30,019 |
| 2023-03-08 | 1,840.00 | 1,910.00 | 1,766.00 | 1,766.00 | 1,679.59 | 16,093 |
| 2023-03-07 | 1,800.00 | 1,818.00 | 1,764.00 | 1,771.00 | 1,684.34 | 6,220 |
| 2023-03-06 | 1,840.00 | 1,840.00 | 1,751.00 | 1,761.00 | 1,674.83 | 7,168 |
| 2023-03-03 | 1,830.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,749.97 | 9,971 |
| 2023-03-02 | 1,899.00 | 1,899.00 | 1,830.00 | 1,830.00 | 1,740.46 | 55,410 |
| 2023-03-01 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,730.94 | 50 |
| 2023-02-28 | 1,820.00 | 1,820.00 | 1,753.00 | 1,820.00 | 1,730.94 | 7,046 |
| 2023-02-27 | 1,775.00 | 1,824.00 | 1,760.00 | 1,795.00 | 1,707.17 | 7,599 |
| 2023-02-24 | 1,771.00 | 1,771.00 | 1,770.00 | 1,770.00 | 1,683.39 | 13,300 |
| 2023-02-23 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,683.39 | 12,289 |
| 2023-02-22 | 1,800.00 | 1,800.00 | 1,743.00 | 1,751.00 | 1,665.32 | 21,911 |
| 2023-02-21 | 1,785.00 | 1,800.00 | 1,740.00 | 1,741.00 | 1,655.81 | 12,980 |
| 2023-02-20 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,758.53 | 3,370 |
| 2023-02-17 | 1,800.00 | 1,800.00 | 1,751.00 | 1,781.00 | 1,693.85 | 29,367 |
| 2023-02-16 | 1,815.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,711.92 | 4,383 |
| 2023-02-15 | 1,849.00 | 1,849.00 | 1,815.00 | 1,815.00 | 1,726.19 | 3,666 |
| 2023-02-14 | 1,864.00 | 1,895.00 | 1,800.00 | 1,895.00 | 1,802.28 | 21,998 |
| 2023-02-13 | 1,814.00 | 1,825.00 | 1,800.00 | 1,810.00 | 1,721.43 | 30,794 |
| 2023-02-10 | 1,810.00 | 1,810.00 | 1,751.00 | 1,800.00 | 1,711.92 | 19,028 |
| 2023-02-09 | 1,810.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,721.43 | 32,570 |
| 2023-02-08 | 1,771.00 | 1,848.00 | 1,771.00 | 1,815.00 | 1,726.19 | 32,297 |
| 2023-02-07 | 1,814.00 | 1,814.00 | 1,770.00 | 1,770.00 | 1,683.39 | 18,096 |
| 2023-02-06 | 1,800.00 | 1,848.00 | 1,800.00 | 1,815.00 | 1,726.19 | 16,248 |
| 2023-02-03 | 1,780.00 | 1,844.00 | 1,775.00 | 1,844.00 | 1,753.77 | 90,636 |
| 2023-02-02 | 1,780.00 | 1,785.00 | 1,776.00 | 1,780.00 | 1,692.90 | 26,319 |
| 2023-02-01 | 1,795.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,692.90 | 8,824 |
| 2023-01-31 | 1,790.00 | 1,795.00 | 1,775.00 | 1,795.00 | 1,707.17 | 8,652 |
| 2023-01-30 | 1,801.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,707.17 | 21,036 |
| 2023-01-27 | 1,800.00 | 1,820.00 | 1,755.00 | 1,795.00 | 1,707.17 | 72,887 |
| 2023-01-26 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,711.92 | 12,981 |
| 2023-01-25 | 1,820.00 | 1,820.00 | 1,761.00 | 1,800.00 | 1,711.92 | 25,016 |
| 2023-01-24 | 1,820.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,707.17 | 57,137 |
| 2023-01-23 | 1,844.00 | 1,844.00 | 1,801.00 | 1,801.00 | 1,712.87 | 8,645 |
| 2023-01-20 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,709.07 | 155 |
| 2023-01-19 | 1,788.00 | 1,795.00 | 1,788.00 | 1,795.00 | 1,707.17 | 10,102 |
| 2023-01-18 | 1,800.00 | 1,849.00 | 1,771.00 | 1,845.00 | 1,754.72 | 24,537 |
| 2023-01-17 | 1,850.00 | 1,850.00 | 1,760.00 | 1,760.00 | 1,673.88 | 20,680 |
| 2023-01-16 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,759.48 | 25,814 |
| 2023-01-13 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,730.94 | 13,200 |
| 2023-01-12 | 1,782.00 | 1,824.00 | 1,752.00 | 1,824.00 | 1,734.75 | 12,730 |
| 2023-01-11 | 1,799.00 | 1,800.00 | 1,782.00 | 1,782.00 | 1,694.80 | 70,411 |
| 2023-01-10 | 1,800.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,711.92 | 12,782 |
| 2023-01-09 | 1,825.00 | 1,825.00 | 1,782.00 | 1,800.00 | 1,711.92 | 7,000 |
| 2023-01-06 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,735.70 | 1,500 |
| 2023-01-05 | 1,800.00 | 1,800.00 | 1,751.00 | 1,760.00 | 1,673.88 | 12,188 |
| 2023-01-04 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,702.41 | 1,202 |
| 2023-01-03 | 1,800.00 | 1,800.00 | 1,751.00 | 1,800.00 | 1,711.92 | 19,181 |
| 2022-12-30 | 1,753.00 | 1,800.00 | 1,753.00 | 1,800.00 | 1,711.92 | 3,075 |
| 2022-12-29 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,683.39 | 4,702 |
| 2022-12-28 | 1,849.00 | 1,850.00 | 1,770.00 | 1,770.00 | 1,683.39 | 11,206 |
| 2022-12-23 | 1,799.00 | 1,799.00 | 1,724.00 | 1,724.00 | 1,639.64 | 867 |
| 2022-12-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,711.92 | 1,752 |
| 2022-12-21 | 1,855.00 | 1,855.00 | 1,775.00 | 1,775.00 | 1,688.15 | 21,886 |
| 2022-12-20 | 1,948.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1,729.04 | 11,404 |
| 2022-12-19 | 1,850.00 | 1,987.00 | 1,850.00 | 1,900.00 | 1,686.44 | 68,797 |
| 2022-12-15 | 1,900.00 | 1,900.00 | 1,800.00 | 1,890.00 | 1,677.56 | 70,706 |
| 2022-12-14 | 1,910.00 | 1,940.00 | 1,882.00 | 1,900.00 | 1,686.44 | 30,996 |
| 2022-12-13 | 1,820.00 | 1,910.00 | 1,820.00 | 1,899.00 | 1,685.55 | 351,015 |
| 2022-12-12 | 1,899.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,642.06 | 85,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 87.0000 ZAC |
| 2022-12-21 | 130.0000 ZAC |
| 2022-06-29 | 80.0000 ZAC |
| 2021-12-29 | 80.0000 ZAC |
| 2021-10-13 | 48.0000 ZAC |
| 2021-06-23 | 55.0000 ZAC |
| 2020-12-29 | 70.0000 ZAC |
| 2020-07-01 | 40.0000 ZAC |
| 2019-12-23 | 35.0000 ZAC |
| 2019-06-19 | 25.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.