Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | 1,817,070 |
| 2024-02-23 | 174.00 | 175.00 | 171.00 | 171.00 | 171.00 | 1,059,715 |
| 2024-02-22 | 173.00 | 177.00 | 173.00 | 173.00 | 173.00 | 2,770,874 |
| 2024-02-21 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 135,920 |
| 2024-02-20 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | 40,679 |
| 2024-02-19 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 160,614 |
| 2024-02-16 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1,791,977 |
| 2024-02-15 | 173.00 | 178.00 | 173.00 | 173.00 | 173.00 | 124,640 |
| 2024-02-14 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | 150,809 |
| 2024-02-13 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | 15,184 |
| 2024-02-12 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | 65,797 |
| 2024-02-09 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 318,305 |
| 2024-02-08 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | 76,184 |
| 2024-02-07 | 177.00 | 179.00 | 175.00 | 175.00 | 175.00 | 199,004 |
| 2024-02-06 | 172.00 | 178.00 | 170.00 | 178.00 | 178.00 | 2,787,805 |
| 2024-02-05 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 818,291 |
| 2024-02-02 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 554,054 |
| 2024-02-01 | 170.00 | 172.00 | 167.00 | 172.00 | 172.00 | 6,208,681 |
| 2024-01-31 | 169.00 | 176.00 | 169.00 | 175.00 | 175.00 | 1,026,782 |
| 2024-01-30 | 177.00 | 177.00 | 167.00 | 174.00 | 174.00 | 1,155,034 |
| 2024-01-29 | 170.00 | 178.00 | 167.00 | 175.00 | 175.00 | 311,405 |
| 2024-01-26 | 176.00 | 178.00 | 166.00 | 169.00 | 169.00 | 1,501,264 |
| 2024-01-25 | 177.00 | 179.00 | 172.00 | 174.00 | 174.00 | 407,277 |
| 2024-01-24 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 125,012 |
| 2024-01-23 | 177.00 | 181.00 | 177.00 | 181.00 | 181.00 | 666,385 |
| 2024-01-22 | 175.00 | 179.00 | 174.00 | 176.00 | 176.00 | 119,935 |
| 2024-01-19 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | 713,123 |
| 2024-01-18 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 3,699,581 |
| 2024-01-17 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 334,946 |
| 2024-01-16 | 181.00 | 186.00 | 177.00 | 177.00 | 177.00 | 443,896 |
| 2024-01-15 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 229,026 |
| 2024-01-12 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 1,036,974 |
| 2024-01-11 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 154,037 |
| 2024-01-10 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | 427,573 |
| 2024-01-09 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 180,417 |
| 2024-01-08 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 104,482 |
| 2024-01-05 | 177.00 | 183.00 | 177.00 | 179.00 | 179.00 | 92,578 |
| 2024-01-04 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 29,047 |
| 2024-01-03 | 182.00 | 182.00 | 173.00 | 173.00 | 173.00 | 20,426 |
| 2024-01-02 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | 28,728 |
| 2023-12-29 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 60,716 |
| 2023-12-28 | 175.00 | 181.00 | 175.00 | 175.00 | 175.00 | 4,936 |
| 2023-12-27 | 178.00 | 182.00 | 176.00 | 176.00 | 176.00 | 107,931 |
| 2023-12-22 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 29,110 |
| 2023-12-21 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 8,265 |
| 2023-12-20 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | 38,311 |
| 2023-12-19 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 171,844 |
| 2023-12-18 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 52,176 |
| 2023-12-14 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1,217,741 |
| 2023-12-13 | 178.00 | 180.00 | 178.00 | 178.00 | 178.00 | 51,817 |
| 2023-12-12 | 175.00 | 181.00 | 175.00 | 178.00 | 178.00 | 452,025 |
| 2023-12-11 | 178.00 | 180.00 | 175.00 | 175.00 | 175.00 | 114,937 |
| 2023-12-08 | 176.00 | 184.00 | 175.00 | 184.00 | 184.00 | 298,655 |
| 2023-12-07 | 174.00 | 177.00 | 174.00 | 176.00 | 176.00 | 558,745 |
| 2023-12-06 | 184.00 | 184.00 | 173.00 | 180.00 | 180.00 | 137,252 |
| 2023-12-05 | 169.00 | 181.00 | 169.00 | 181.00 | 181.00 | 812,417 |
| 2023-12-04 | 180.00 | 180.00 | 171.00 | 175.00 | 175.00 | 79,179 |
| 2023-12-01 | 185.00 | 186.00 | 176.00 | 176.00 | 176.00 | 1,031,102 |
| 2023-11-30 | 181.00 | 183.00 | 175.00 | 183.00 | 183.00 | 1,343,231 |
| 2023-11-29 | 186.00 | 186.00 | 180.00 | 181.00 | 181.00 | 90,600 |
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.