Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1,601.00 | 1,648.00 | 1,601.00 | 1,648.00 | 1,399.51 | 17,447 |
| 2022-03-23 | 1,610.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,367.24 | 59,960 |
| 2022-03-22 | 1,648.00 | 1,648.00 | 1,610.00 | 1,648.00 | 1,399.51 | 2,959 |
| 2022-03-18 | 1,600.00 | 1,648.00 | 1,600.00 | 1,648.00 | 1,399.51 | 11,190 |
| 2022-03-17 | 1,625.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,358.75 | 37,969 |
| 2022-03-16 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,375.73 | 1,551 |
| 2022-03-15 | 1,601.00 | 1,619.00 | 1,590.00 | 1,600.00 | 1,358.75 | 318,578 |
| 2022-03-14 | 1,620.00 | 1,620.00 | 1,585.00 | 1,620.00 | 1,375.73 | 16,345 |
| 2022-03-11 | 1,538.00 | 1,644.00 | 1,538.00 | 1,644.00 | 1,396.11 | 15,810 |
| 2022-03-10 | 1,572.00 | 1,572.00 | 1,517.00 | 1,517.00 | 1,288.26 | 1,997 |
| 2022-03-09 | 1,585.00 | 1,585.00 | 1,516.00 | 1,516.00 | 1,287.41 | 22,279 |
| 2022-03-08 | 1,647.00 | 1,647.00 | 1,351.00 | 1,555.00 | 1,320.53 | 182,409 |
| 2022-03-07 | 1,590.00 | 1,601.00 | 1,505.00 | 1,505.00 | 1,278.07 | 123,279 |
| 2022-03-04 | 1,649.00 | 1,649.00 | 1,570.00 | 1,585.00 | 1,346.01 | 87,104 |
| 2022-03-03 | 1,649.00 | 1,650.00 | 1,549.00 | 1,630.00 | 1,384.22 | 67,113 |
| 2022-03-02 | 1,662.00 | 1,697.00 | 1,648.00 | 1,649.00 | 1,400.36 | 20,315 |
| 2022-03-01 | 1,675.00 | 1,725.00 | 1,675.00 | 1,700.00 | 1,443.67 | 10,424 |
| 2022-02-28 | 1,655.00 | 1,790.00 | 1,655.00 | 1,675.00 | 1,422.44 | 22,404 |
| 2022-02-25 | 1,675.00 | 1,675.00 | 1,655.00 | 1,655.00 | 1,405.45 | 40,454 |
| 2022-02-24 | 1,719.00 | 1,719.00 | 1,655.00 | 1,655.00 | 1,405.45 | 18,046 |
| 2022-02-23 | 1,700.00 | 1,724.00 | 1,695.00 | 1,695.00 | 1,439.42 | 10,961 |
| 2022-02-22 | 1,695.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,464.90 | 63,670 |
| 2022-02-21 | 1,789.00 | 1,789.00 | 1,690.00 | 1,709.00 | 1,451.31 | 56,908 |
| 2022-02-18 | 1,700.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,443.67 | 3,105 |
| 2022-02-17 | 1,790.00 | 1,790.00 | 1,705.00 | 1,705.00 | 1,447.91 | 10,900 |
| 2022-02-16 | 1,706.00 | 1,706.00 | 1,690.00 | 1,695.00 | 1,439.42 | 143,471 |
| 2022-02-15 | 1,728.00 | 1,799.00 | 1,700.00 | 1,700.00 | 1,443.67 | 9,376 |
| 2022-02-14 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,468.30 | 0 |
| 2022-02-11 | 1,682.00 | 1,729.00 | 1,682.00 | 1,729.00 | 1,468.30 | 2,338 |
| 2022-02-10 | 1,726.00 | 1,730.00 | 1,681.00 | 1,700.00 | 1,443.67 | 77,503 |
| 2022-02-09 | 1,717.00 | 1,721.00 | 1,717.00 | 1,721.00 | 1,461.50 | 3,500 |
| 2022-02-08 | 1,711.00 | 1,770.00 | 1,710.00 | 1,716.00 | 1,457.26 | 70,669 |
| 2022-02-07 | 1,762.00 | 1,780.00 | 1,711.00 | 1,711.00 | 1,453.01 | 53,168 |
| 2022-02-04 | 1,762.00 | 1,775.00 | 1,700.00 | 1,701.00 | 1,444.52 | 12,893 |
| 2022-02-03 | 1,710.00 | 1,745.00 | 1,700.00 | 1,745.00 | 1,481.88 | 13,333 |
| 2022-02-02 | 1,769.00 | 1,769.00 | 1,709.00 | 1,766.00 | 1,499.72 | 5,969 |
| 2022-02-01 | 1,750.00 | 1,759.00 | 1,671.00 | 1,709.00 | 1,451.31 | 15,751 |
| 2022-01-31 | 1,769.00 | 1,769.00 | 1,700.00 | 1,759.00 | 1,493.77 | 14,126 |
| 2022-01-28 | 1,740.00 | 1,741.00 | 1,677.00 | 1,684.00 | 1,430.08 | 35,055 |
| 2022-01-27 | 1,670.00 | 1,740.00 | 1,670.00 | 1,740.00 | 1,477.64 | 8,254 |
| 2022-01-26 | 1,779.00 | 1,779.00 | 1,682.00 | 1,683.00 | 1,429.23 | 6,914 |
| 2022-01-25 | 1,694.00 | 1,779.00 | 1,675.00 | 1,779.00 | 1,510.76 | 21,681 |
| 2022-01-24 | 1,710.00 | 1,710.00 | 1,680.00 | 1,693.00 | 1,437.72 | 57,892 |
| 2022-01-21 | 1,771.00 | 1,771.00 | 1,725.00 | 1,740.00 | 1,477.64 | 121,308 |
| 2022-01-20 | 1,815.00 | 1,819.00 | 1,775.00 | 1,780.00 | 1,511.61 | 64,155 |
| 2022-01-19 | 1,768.00 | 1,815.00 | 1,768.00 | 1,815.00 | 1,541.33 | 13,196 |
| 2022-01-18 | 1,820.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,545.57 | 16,415 |
| 2022-01-17 | 1,830.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,554.07 | 11,400 |
| 2022-01-14 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,554.07 | 6,502 |
| 2022-01-13 | 1,800.00 | 1,840.00 | 1,784.00 | 1,800.00 | 1,528.59 | 30,355 |
| 2022-01-12 | 1,780.00 | 1,800.00 | 1,771.00 | 1,800.00 | 1,528.59 | 18,825 |
| 2022-01-11 | 1,780.00 | 1,844.00 | 1,780.00 | 1,795.00 | 1,524.34 | 21,997 |
| 2022-01-10 | 1,778.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,511.61 | 68,433 |
| 2022-01-07 | 1,766.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,494.62 | 42,771 |
| 2022-01-06 | 1,829.00 | 1,885.00 | 1,777.00 | 1,777.00 | 1,509.06 | 43,386 |
| 2022-01-05 | 1,860.00 | 1,860.00 | 1,786.00 | 1,786.00 | 1,516.70 | 14,731 |
| 2022-01-04 | 1,850.00 | 1,860.00 | 1,755.00 | 1,800.00 | 1,528.59 | 20,846 |
| 2022-01-03 | 1,834.00 | 1,868.00 | 1,834.00 | 1,840.00 | 1,562.56 | 16,371 |
| 2021-12-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,528.59 | 60,000 |
| 2021-12-30 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,549.82 | 5,410 |
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.