Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1,713.00 | 1,713.00 | 1,650.00 | 1,675.00 | 1,486.73 | 18,000 |
| 2022-09-15 | 1,725.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,531.11 | 11,200 |
| 2022-09-14 | 1,725.00 | 1,725.00 | 1,675.00 | 1,675.00 | 1,486.73 | 16,356 |
| 2022-09-13 | 1,725.00 | 1,725.00 | 1,675.00 | 1,725.00 | 1,531.11 | 8,034 |
| 2022-09-12 | 1,720.00 | 1,774.00 | 1,685.00 | 1,749.00 | 1,552.41 | 9,693 |
| 2022-09-09 | 1,700.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,486.73 | 20,612 |
| 2022-09-08 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,477.85 | 1,624 |
| 2022-09-07 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,499.15 | 2,960 |
| 2022-09-06 | 1,720.00 | 1,720.00 | 1,650.00 | 1,689.00 | 1,499.15 | 4,360 |
| 2022-09-05 | 1,650.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,456.55 | 5,420 |
| 2022-09-02 | 1,715.00 | 1,715.00 | 1,650.00 | 1,650.00 | 1,464.54 | 27,484 |
| 2022-09-01 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,522.23 | 33,934 |
| 2022-08-31 | 1,667.00 | 1,719.00 | 1,667.00 | 1,719.00 | 1,525.78 | 4,595 |
| 2022-08-30 | 1,700.00 | 1,700.00 | 1,667.00 | 1,667.00 | 1,479.63 | 16,911 |
| 2022-08-29 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,508.92 | 11,800 |
| 2022-08-26 | 1,700.00 | 1,700.00 | 1,665.00 | 1,666.00 | 1,478.74 | 17,972 |
| 2022-08-25 | 1,654.00 | 1,700.00 | 1,654.00 | 1,700.00 | 1,508.92 | 28,628 |
| 2022-08-24 | 1,661.00 | 1,700.00 | 1,653.00 | 1,653.00 | 1,467.20 | 38,435 |
| 2022-08-23 | 1,699.00 | 1,700.00 | 1,652.00 | 1,652.00 | 1,466.31 | 26,857 |
| 2022-08-22 | 1,670.00 | 1,689.00 | 1,650.00 | 1,662.00 | 1,475.19 | 18,005 |
| 2022-08-19 | 1,653.00 | 1,690.00 | 1,652.00 | 1,652.00 | 1,466.31 | 11,500 |
| 2022-08-18 | 1,710.00 | 1,719.00 | 1,640.00 | 1,697.00 | 1,506.26 | 71,164 |
| 2022-08-17 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,508.92 | 22,266 |
| 2022-08-16 | 1,721.00 | 1,740.00 | 1,720.00 | 1,730.00 | 1,535.55 | 7,202 |
| 2022-08-15 | 1,706.00 | 1,746.00 | 1,706.00 | 1,746.00 | 1,549.75 | 1,324 |
| 2022-08-12 | 1,735.00 | 1,740.00 | 1,701.00 | 1,705.00 | 1,513.36 | 2,282 |
| 2022-08-11 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,553.30 | 33,169 |
| 2022-08-10 | 1,750.00 | 1,774.00 | 1,730.00 | 1,730.00 | 1,535.55 | 15,463 |
| 2022-08-08 | 1,799.00 | 1,800.00 | 1,625.00 | 1,775.00 | 1,575.49 | 195,213 |
| 2022-08-05 | 1,712.00 | 1,750.00 | 1,712.00 | 1,750.00 | 1,553.30 | 17,047 |
| 2022-08-04 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,593.24 | 3,560 |
| 2022-08-03 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,597.68 | 8,231 |
| 2022-08-02 | 1,832.00 | 1,832.00 | 1,790.00 | 1,790.00 | 1,588.80 | 7,907 |
| 2022-08-01 | 1,874.00 | 1,874.00 | 1,835.00 | 1,835.00 | 1,628.74 | 24 |
| 2022-07-29 | 1,837.00 | 1,875.00 | 1,750.00 | 1,875.00 | 1,664.25 | 5,453 |
| 2022-07-28 | 1,750.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,615.43 | 2,283 |
| 2022-07-27 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,606.55 | 5,109 |
| 2022-07-26 | 1,768.00 | 1,810.00 | 1,652.00 | 1,810.00 | 1,606.55 | 22,420 |
| 2022-07-25 | 1,626.00 | 1,779.00 | 1,626.00 | 1,768.00 | 1,569.27 | 4,570 |
| 2022-07-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,553.30 | 1,079 |
| 2022-07-21 | 1,797.00 | 1,797.00 | 1,740.00 | 1,740.00 | 1,544.42 | 13,582 |
| 2022-07-20 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,552.41 | 0 |
| 2022-07-19 | 1,651.00 | 1,749.00 | 1,651.00 | 1,749.00 | 1,552.41 | 7,038 |
| 2022-07-18 | 1,799.00 | 1,799.00 | 1,720.00 | 1,799.00 | 1,596.79 | 10,450 |
| 2022-07-15 | 1,796.00 | 1,796.00 | 1,720.00 | 1,720.00 | 1,526.67 | 4,356 |
| 2022-07-14 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,596.79 | 5,014 |
| 2022-07-13 | 1,702.00 | 1,759.00 | 1,701.00 | 1,715.00 | 1,522.23 | 50,329 |
| 2022-07-12 | 1,702.00 | 1,790.00 | 1,702.00 | 1,779.00 | 1,579.04 | 23,349 |
| 2022-07-11 | 1,824.00 | 1,824.00 | 1,702.00 | 1,800.00 | 1,597.68 | 9,944 |
| 2022-07-08 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,628.74 | 1,650 |
| 2022-07-07 | 1,834.00 | 1,834.00 | 1,675.00 | 1,749.00 | 1,552.41 | 11,583 |
| 2022-07-06 | 1,800.00 | 1,836.00 | 1,699.00 | 1,835.00 | 1,628.74 | 20,690 |
| 2022-07-05 | 1,810.00 | 1,849.00 | 1,800.00 | 1,849.00 | 1,641.17 | 6,175 |
| 2022-07-04 | 1,869.00 | 1,880.00 | 1,869.00 | 1,880.00 | 1,668.69 | 4,949 |
| 2022-07-01 | 1,850.00 | 1,870.00 | 1,840.00 | 1,865.00 | 1,655.37 | 38,126 |
| 2022-06-30 | 1,751.00 | 1,840.00 | 1,751.00 | 1,840.00 | 1,633.18 | 8,550 |
| 2022-06-29 | 1,813.00 | 1,813.00 | 1,751.00 | 1,761.00 | 1,563.06 | 7,183 |
| 2022-06-28 | 1,830.00 | 1,900.00 | 1,826.00 | 1,850.00 | 1,571.05 | 7,354 |
| 2022-06-27 | 1,830.00 | 1,830.00 | 1,816.00 | 1,830.00 | 1,554.07 | 14,905 |
| 2022-06-24 | 1,791.00 | 1,830.00 | 1,791.00 | 1,830.00 | 1,554.07 | 35,565 |
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.