Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 177.00 | 178.00 | 174.00 | 174.00 | 174.00 | 1,716,657 |
| 2024-05-23 | 174.00 | 181.00 | 174.00 | 177.00 | 177.00 | 309,353 |
| 2024-05-22 | 175.00 | 178.00 | 173.00 | 173.00 | 173.00 | 594,485 |
| 2024-05-21 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | 60,764 |
| 2024-05-20 | 175.00 | 179.00 | 173.00 | 178.00 | 178.00 | 551,444 |
| 2024-05-17 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | 63,815 |
| 2024-05-16 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 43,288 |
| 2024-05-15 | 179.00 | 180.00 | 175.00 | 177.00 | 177.00 | 229,283 |
| 2024-05-14 | 187.00 | 189.00 | 184.00 | 186.00 | 186.00 | 205,842 |
| 2024-05-13 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | 284,322 |
| 2024-05-10 | 186.00 | 189.00 | 183.00 | 183.00 | 183.00 | 85,415 |
| 2024-05-09 | 194.00 | 194.00 | 182.00 | 182.00 | 182.00 | 456,788 |
| 2024-05-08 | 193.00 | 193.00 | 184.00 | 191.00 | 191.00 | 42,924 |
| 2024-05-07 | 183.00 | 190.00 | 183.00 | 184.00 | 184.00 | 31,686 |
| 2024-05-06 | 183.00 | 225.00 | 183.00 | 191.00 | 191.00 | 527,609 |
| 2024-05-03 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 105,657 |
| 2024-05-02 | 188.00 | 188.00 | 181.00 | 181.00 | 181.00 | 38,406 |
| 2024-04-30 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 60,441 |
| 2024-04-29 | 180.00 | 184.00 | 178.00 | 184.00 | 184.00 | 23,478 |
| 2024-04-26 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | 310,720 |
| 2024-04-25 | 183.00 | 185.00 | 176.00 | 185.00 | 185.00 | 184,788 |
| 2024-04-24 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | 647,204 |
| 2024-04-23 | 180.00 | 185.00 | 179.00 | 185.00 | 185.00 | 622,204 |
| 2024-04-22 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 100,130 |
| 2024-04-19 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 150,801 |
| 2024-04-18 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 111,519 |
| 2024-04-17 | 177.00 | 180.00 | 175.00 | 176.00 | 176.00 | 378,172 |
| 2024-04-16 | 173.00 | 178.00 | 173.00 | 176.00 | 176.00 | 42,338 |
| 2024-04-15 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | 28,773 |
| 2024-04-12 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 11,892 |
| 2024-04-11 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | 47,105 |
| 2024-04-10 | 175.00 | 180.00 | 175.00 | 179.00 | 179.00 | 39,300 |
| 2024-04-09 | 176.00 | 179.00 | 175.00 | 179.00 | 179.00 | 120,563 |
| 2024-04-08 | 173.00 | 178.00 | 172.00 | 178.00 | 178.00 | 201,263 |
| 2024-04-05 | 176.00 | 178.00 | 173.00 | 173.00 | 173.00 | 78,625 |
| 2024-04-04 | 176.00 | 178.00 | 174.00 | 178.00 | 178.00 | 66,722 |
| 2024-04-03 | 175.00 | 180.00 | 173.00 | 178.00 | 178.00 | 107,606 |
| 2024-04-02 | 172.00 | 175.00 | 172.00 | 172.00 | 172.00 | 203,266 |
| 2024-03-28 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 2,116,783 |
| 2024-03-27 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 411,827 |
| 2024-03-26 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 243,824 |
| 2024-03-25 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | 575,458 |
| 2024-03-22 | 164.00 | 167.00 | 163.00 | 163.00 | 163.00 | 531,015 |
| 2024-03-20 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 45,899 |
| 2024-03-19 | 163.00 | 168.00 | 163.00 | 168.00 | 168.00 | 39,218 |
| 2024-03-18 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | 873,144 |
| 2024-03-15 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | 618,696 |
| 2024-03-14 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 118,039 |
| 2024-03-13 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | 90,802 |
| 2024-03-12 | 176.00 | 182.00 | 176.00 | 182.00 | 182.00 | 3,504,422 |
| 2024-03-11 | 176.00 | 179.00 | 176.00 | 176.00 | 176.00 | 286,204 |
| 2024-03-08 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 56,645 |
| 2024-03-07 | 174.00 | 177.00 | 174.00 | 174.00 | 174.00 | 36,788 |
| 2024-03-06 | 174.00 | 178.00 | 173.00 | 177.00 | 177.00 | 50,346 |
| 2024-03-05 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 38,139 |
| 2024-03-04 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 204,385 |
| 2024-03-01 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 343,264 |
| 2024-02-29 | 172.00 | 178.00 | 172.00 | 178.00 | 178.00 | 295,283 |
| 2024-02-28 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | 95,137 |
| 2024-02-27 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | 144,907 |
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.