Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 186.00 | 186.00 | 180.00 | 181.00 | 181.00 | 90,600 |
| 2023-11-28 | 169.00 | 187.00 | 169.00 | 185.00 | 185.00 | 991,118 |
| 2023-11-27 | 167.00 | 180.00 | 167.00 | 175.00 | 175.00 | 658,630 |
| 2023-11-24 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 43,421 |
| 2023-11-23 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 117,234 |
| 2023-11-22 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 66,215 |
| 2023-11-21 | 166.00 | 171.00 | 166.00 | 170.00 | 170.00 | 389,042 |
| 2023-11-20 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | 127,891 |
| 2023-11-17 | 179.00 | 179.00 | 172.00 | 172.00 | 172.00 | 1,443,305 |
| 2023-11-16 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | 952,332 |
| 2023-11-15 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | 2,525 |
| 2023-11-14 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 257,366 |
| 2023-11-13 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | 126,438 |
| 2023-11-10 | 170.00 | 177.00 | 167.00 | 171.00 | 171.00 | 222,343 |
| 2023-11-09 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 106,570 |
| 2023-11-08 | 170.00 | 174.00 | 166.00 | 166.00 | 166.00 | 190,627 |
| 2023-11-07 | 176.00 | 181.00 | 175.00 | 176.00 | 176.00 | 242,171 |
| 2023-11-06 | 176.00 | 179.00 | 175.00 | 176.00 | 176.00 | 479,398 |
| 2023-11-03 | 177.00 | 189.00 | 175.00 | 175.00 | 175.00 | 220,773 |
| 2023-11-02 | 177.00 | 179.00 | 177.00 | 177.00 | 177.00 | 221,650 |
| 2023-11-01 | 175.00 | 181.00 | 175.00 | 177.00 | 177.00 | 308,447 |
| 2023-10-31 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 350,852 |
| 2023-10-30 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 75,374 |
| 2023-10-27 | 176.00 | 176.50 | 175.00 | 175.00 | 175.00 | 378,228 |
| 2023-10-26 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 108,380 |
| 2023-10-25 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 312,757 |
| 2023-10-24 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 1,281,750 |
| 2023-10-23 | 175.00 | 177.00 | 175.00 | 175.00 | 175.00 | 128,607 |
| 2023-10-20 | 170.00 | 176.00 | 170.00 | 175.00 | 175.00 | 506,357 |
| 2023-10-19 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 1,847,473 |
| 2023-10-18 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 241,487 |
| 2023-10-17 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 199,821 |
| 2023-10-16 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 27,815 |
| 2023-10-13 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 574,086 |
| 2023-10-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 368,550 |
| 2023-10-11 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 239,521 |
| 2023-10-10 | 170.00 | 178.00 | 170.00 | 170.00 | 170.00 | 105,492 |
| 2023-10-09 | 179.00 | 179.00 | 170.00 | 170.00 | 170.00 | 661,220 |
| 2023-10-06 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 157,090 |
| 2023-10-05 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 395,141 |
| 2023-10-04 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 106,261 |
| 2023-10-03 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 762,470 |
| 2023-10-02 | 164.00 | 175.00 | 161.00 | 174.00 | 174.00 | 866,341 |
| 2023-09-29 | 165.00 | 175.00 | 165.00 | 166.00 | 166.00 | 418,767 |
| 2023-09-28 | 167.00 | 170.00 | 120.00 | 170.00 | 170.00 | 698,248 |
| 2023-09-27 | 174.00 | 174.00 | 166.00 | 167.00 | 167.00 | 447,236 |
| 2023-09-26 | 167.00 | 172.00 | 167.00 | 167.00 | 167.00 | 22,431 |
| 2023-09-22 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10,746 |
| 2023-09-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 89,258 |
| 2023-09-20 | 167.00 | 176.00 | 165.00 | 176.00 | 176.00 | 164,117 |
| 2023-09-19 | 174.00 | 185.00 | 170.00 | 170.00 | 170.00 | 514,453 |
| 2023-09-18 | 161.00 | 180.00 | 161.00 | 170.00 | 170.00 | 587,069 |
| 2023-09-15 | 172.00 | 172.00 | 158.00 | 161.00 | 161.00 | 372,072 |
| 2023-09-14 | 172.00 | 172.00 | 150.00 | 169.00 | 169.00 | 161,571 |
| 2023-09-13 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 87,125 |
| 2023-09-12 | 173.00 | 175.00 | 162.00 | 168.00 | 168.00 | 265,462 |
| 2023-09-11 | 173.00 | 173.00 | 162.00 | 170.00 | 170.00 | 1,115,250 |
| 2023-09-08 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 80,001 |
| 2023-09-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 91,821 |
| 2023-09-06 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 592,265 |
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.