Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 1,813.00 | 1,813.00 | 1,790.00 | 1,790.00 | 1,520.10 | 385,357 |
| 2022-06-22 | 1,813.00 | 1,813.00 | 1,808.00 | 1,813.00 | 1,539.63 | 23,138 |
| 2022-06-21 | 1,820.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,520.10 | 21,530 |
| 2022-06-20 | 1,709.00 | 1,845.00 | 1,709.00 | 1,839.00 | 1,561.71 | 38,047 |
| 2022-06-17 | 1,750.00 | 1,750.00 | 1,709.00 | 1,709.00 | 1,451.31 | 9,727 |
| 2022-06-15 | 1,720.00 | 1,750.00 | 1,701.00 | 1,750.00 | 1,486.13 | 26,579 |
| 2022-06-14 | 1,899.00 | 1,899.00 | 1,676.00 | 1,705.00 | 1,447.91 | 28,343 |
| 2022-06-13 | 1,700.00 | 1,760.00 | 1,673.00 | 1,675.00 | 1,422.44 | 40,521 |
| 2022-06-10 | 1,870.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,528.59 | 23,010 |
| 2022-06-09 | 1,920.00 | 1,920.00 | 1,856.00 | 1,871.00 | 1,588.88 | 17,179 |
| 2022-06-08 | 1,900.00 | 1,900.00 | 1,802.00 | 1,850.00 | 1,571.05 | 112,728 |
| 2022-06-07 | 1,830.00 | 1,950.00 | 1,830.00 | 1,900.00 | 1,613.51 | 519,909 |
| 2022-06-06 | 1,830.00 | 1,830.00 | 1,815.00 | 1,830.00 | 1,554.07 | 48,917 |
| 2022-06-03 | 1,815.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,541.33 | 34,710 |
| 2022-06-02 | 1,790.00 | 1,820.00 | 1,775.00 | 1,815.00 | 1,541.33 | 210,975 |
| 2022-06-01 | 1,748.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,528.59 | 67,874 |
| 2022-05-31 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,477.64 | 45,185 |
| 2022-05-30 | 1,675.00 | 1,740.00 | 1,640.00 | 1,700.00 | 1,443.67 | 375,150 |
| 2022-05-27 | 1,600.00 | 1,645.00 | 1,600.00 | 1,640.00 | 1,392.71 | 125,408 |
| 2022-05-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,358.75 | 1,329 |
| 2022-05-25 | 1,600.00 | 1,600.00 | 1,537.00 | 1,538.00 | 1,306.09 | 2,122 |
| 2022-05-24 | 1,644.00 | 1,648.00 | 1,537.00 | 1,537.00 | 1,305.25 | 11,987 |
| 2022-05-23 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,340.06 | 0 |
| 2022-05-20 | 1,618.00 | 1,618.00 | 1,537.00 | 1,578.00 | 1,340.06 | 2,238 |
| 2022-05-19 | 1,644.00 | 1,644.00 | 1,600.00 | 1,615.00 | 1,371.48 | 1,398 |
| 2022-05-18 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,396.11 | 991 |
| 2022-05-17 | 1,618.00 | 1,634.00 | 1,550.00 | 1,619.00 | 1,374.88 | 10,327 |
| 2022-05-16 | 1,649.00 | 1,649.00 | 1,531.00 | 1,531.00 | 1,300.15 | 14,850 |
| 2022-05-13 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,346.01 | 2,559 |
| 2022-05-12 | 1,585.00 | 1,601.00 | 1,585.00 | 1,585.00 | 1,346.01 | 30,111 |
| 2022-05-11 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,354.50 | 2,042 |
| 2022-05-10 | 1,559.00 | 1,659.00 | 1,559.00 | 1,560.00 | 1,324.78 | 87,120 |
| 2022-05-09 | 1,535.00 | 1,540.00 | 1,535.00 | 1,540.00 | 1,307.79 | 2,494 |
| 2022-05-06 | 1,542.00 | 1,580.00 | 1,542.00 | 1,542.00 | 1,309.49 | 8,215 |
| 2022-05-05 | 1,689.00 | 1,689.00 | 1,586.00 | 1,596.00 | 1,355.35 | 32,156 |
| 2022-05-04 | 1,565.00 | 1,616.00 | 1,565.00 | 1,600.00 | 1,358.75 | 76,311 |
| 2022-05-03 | 1,560.00 | 1,600.00 | 1,541.00 | 1,556.00 | 1,321.38 | 14,763 |
| 2022-04-29 | 1,545.00 | 1,575.00 | 1,540.00 | 1,575.00 | 1,337.52 | 113,809 |
| 2022-04-28 | 1,548.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,303.55 | 15,341 |
| 2022-04-26 | 1,547.00 | 1,547.00 | 1,515.00 | 1,535.00 | 1,303.55 | 16,027 |
| 2022-04-25 | 1,550.00 | 1,550.00 | 1,490.00 | 1,545.00 | 1,312.04 | 46,439 |
| 2022-04-22 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,350.25 | 16,869 |
| 2022-04-21 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,341.76 | 434 |
| 2022-04-20 | 1,596.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,341.76 | 7,449 |
| 2022-04-19 | 1,670.00 | 1,670.00 | 1,550.00 | 1,580.00 | 1,341.76 | 3,421 |
| 2022-04-14 | 1,600.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,320.53 | 23,251 |
| 2022-04-13 | 1,610.00 | 1,630.00 | 1,599.00 | 1,599.00 | 1,357.90 | 125,613 |
| 2022-04-12 | 1,620.00 | 1,629.00 | 1,602.00 | 1,629.00 | 1,383.37 | 8,236 |
| 2022-04-11 | 1,676.00 | 1,678.00 | 1,602.00 | 1,602.00 | 1,360.44 | 106,212 |
| 2022-04-08 | 1,676.00 | 1,749.00 | 1,676.00 | 1,676.00 | 1,423.29 | 13,207 |
| 2022-04-07 | 1,671.00 | 1,688.00 | 1,671.00 | 1,675.00 | 1,422.44 | 19,170 |
| 2022-04-06 | 1,700.00 | 1,700.00 | 1,671.00 | 1,672.00 | 1,419.89 | 38,814 |
| 2022-04-05 | 1,725.00 | 1,748.00 | 1,700.00 | 1,700.00 | 1,443.67 | 6,035 |
| 2022-04-04 | 1,720.00 | 1,723.00 | 1,673.00 | 1,673.00 | 1,420.74 | 8,024 |
| 2022-04-01 | 1,720.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,443.67 | 42,413 |
| 2022-03-31 | 1,718.00 | 1,720.00 | 1,718.00 | 1,720.00 | 1,460.65 | 6,567 |
| 2022-03-30 | 1,718.00 | 1,718.00 | 1,700.00 | 1,700.00 | 1,443.67 | 9,334 |
| 2022-03-29 | 1,650.00 | 1,725.00 | 1,650.00 | 1,715.00 | 1,456.41 | 14,589 |
| 2022-03-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,401.21 | 27,100 |
| 2022-03-25 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,401.21 | 5,152 |
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.