Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 194.00 | 194.00 | 185.00 | 190.00 | 190.00 | 166,923 |
| 2024-08-20 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 151,156 |
| 2024-08-19 | 191.00 | 196.00 | 190.00 | 190.00 | 190.00 | 6,241,056 |
| 2024-08-16 | 197.00 | 198.00 | 191.00 | 198.00 | 198.00 | 286,463 |
| 2024-08-15 | 193.00 | 196.00 | 190.00 | 190.00 | 190.00 | 149,209 |
| 2024-08-14 | 190.00 | 194.00 | 190.00 | 193.00 | 193.00 | 116,461 |
| 2024-08-13 | 190.00 | 198.00 | 190.00 | 195.00 | 195.00 | 96,976 |
| 2024-08-12 | 189.00 | 196.00 | 189.00 | 190.00 | 190.00 | 112,295 |
| 2024-08-08 | 189.00 | 196.00 | 189.00 | 190.00 | 190.00 | 92,670 |
| 2024-08-07 | 189.00 | 194.00 | 189.00 | 189.00 | 189.00 | 141,562 |
| 2024-08-06 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 92,228 |
| 2024-08-05 | 190.00 | 194.00 | 181.00 | 194.00 | 194.00 | 418,575 |
| 2024-08-02 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 179,851 |
| 2024-08-01 | 196.00 | 196.00 | 188.00 | 193.00 | 193.00 | 4,023,034 |
| 2024-07-31 | 193.00 | 197.00 | 192.00 | 196.00 | 196.00 | 381,914 |
| 2024-07-30 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 5,784 |
| 2024-07-29 | 197.00 | 205.00 | 192.00 | 192.00 | 192.00 | 244,471 |
| 2024-07-26 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 176,630 |
| 2024-07-25 | 193.00 | 195.00 | 191.00 | 194.00 | 194.00 | 426,333 |
| 2024-07-24 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 61,199 |
| 2024-07-23 | 187.00 | 192.00 | 187.00 | 187.00 | 187.00 | 251,005 |
| 2024-07-22 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 121,170 |
| 2024-07-19 | 185.00 | 191.00 | 185.00 | 186.00 | 186.00 | 374,641 |
| 2024-07-18 | 187.00 | 189.00 | 185.00 | 185.00 | 185.00 | 196,342 |
| 2024-07-17 | 191.00 | 194.00 | 188.00 | 190.00 | 190.00 | 175,088 |
| 2024-07-16 | 186.00 | 192.00 | 185.00 | 192.00 | 192.00 | 96,440 |
| 2024-07-15 | 195.00 | 195.00 | 186.00 | 186.00 | 186.00 | 21,286 |
| 2024-07-12 | 195.00 | 195.00 | 188.00 | 195.00 | 195.00 | 378,148 |
| 2024-07-11 | 186.00 | 193.00 | 186.00 | 188.00 | 188.00 | 213,384 |
| 2024-07-10 | 184.00 | 191.00 | 183.00 | 191.00 | 191.00 | 288,396 |
| 2024-07-09 | 178.00 | 186.00 | 178.00 | 184.00 | 184.00 | 1,570,483 |
| 2024-07-08 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | 80,984 |
| 2024-07-05 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 380,950 |
| 2024-07-04 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 47,225 |
| 2024-07-03 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 93,639 |
| 2024-07-02 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 83,904 |
| 2024-07-01 | 180.00 | 190.00 | 180.00 | 184.00 | 184.00 | 43,832 |
| 2024-06-28 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 227,708 |
| 2024-06-27 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 51,833 |
| 2024-06-26 | 179.00 | 182.00 | 177.00 | 180.00 | 180.00 | 315,996 |
| 2024-06-25 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | 629,530 |
| 2024-06-24 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 16,601 |
| 2024-06-21 | 176.00 | 190.00 | 176.00 | 185.00 | 185.00 | 620,943 |
| 2024-06-20 | 188.00 | 190.00 | 180.00 | 180.00 | 180.00 | 322,941 |
| 2024-06-19 | 192.00 | 205.00 | 183.00 | 187.00 | 187.00 | 2,052,590 |
| 2024-06-18 | 173.00 | 197.00 | 170.00 | 192.00 | 192.00 | 1,843,894 |
| 2024-06-14 | 176.00 | 181.00 | 172.00 | 180.00 | 180.00 | 744,970 |
| 2024-06-13 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 97,762 |
| 2024-06-12 | 171.00 | 179.00 | 170.00 | 179.00 | 179.00 | 243,062 |
| 2024-06-11 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 429,064 |
| 2024-06-10 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 194,230 |
| 2024-06-07 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 76,693 |
| 2024-06-06 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | 1,241 |
| 2024-06-05 | 174.00 | 180.00 | 174.00 | 174.00 | 174.00 | 1,387,102 |
| 2024-06-04 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | 177,845 |
| 2024-06-03 | 178.00 | 178.00 | 166.00 | 173.00 | 173.00 | 75,689 |
| 2024-05-31 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 200,120 |
| 2024-05-30 | 177.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1,996 |
| 2024-05-28 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | 55,741 |
| 2024-05-27 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 453,803 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-09 | 10.0000 ZAC |
| 2022-05-04 | 92.5000 ZAC |
| 2021-05-05 | 14.3961 ZAC |
| 2020-04-22 | 165.5553 ZAC |
| 2019-05-07 | 7.9179 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.