Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 648,284 |
| 2023-09-04 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 24,575 |
| 2023-09-01 | 171.00 | 174.00 | 165.00 | 172.00 | 172.00 | 1,501,205 |
| 2023-08-31 | 167.00 | 172.00 | 161.00 | 172.00 | 172.00 | 172,889 |
| 2023-08-30 | 165.00 | 178.00 | 160.00 | 166.00 | 166.00 | 995,492 |
| 2023-08-29 | 168.00 | 177.00 | 150.00 | 165.00 | 165.00 | 325,366 |
| 2023-08-28 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 7,174 |
| 2023-08-25 | 170.00 | 179.00 | 170.00 | 170.00 | 170.00 | 615,758 |
| 2023-08-24 | 171.00 | 173.00 | 168.00 | 169.00 | 169.00 | 1,045,588 |
| 2023-08-23 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | 512,978 |
| 2023-08-22 | 179.00 | 182.00 | 175.00 | 175.00 | 175.00 | 202,553 |
| 2023-08-21 | 182.00 | 184.00 | 177.00 | 177.00 | 177.00 | 1,468,878 |
| 2023-08-18 | 176.00 | 180.00 | 175.00 | 180.00 | 180.00 | 380,315 |
| 2023-08-17 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 497,360 |
| 2023-08-16 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 211,539 |
| 2023-08-15 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 452,175 |
| 2023-08-14 | 176.00 | 179.00 | 175.00 | 175.00 | 175.00 | 193,117 |
| 2023-08-11 | 184.00 | 184.00 | 175.00 | 178.00 | 178.00 | 372,146 |
| 2023-08-10 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 35,363 |
| 2023-08-08 | 181.00 | 185.00 | 175.00 | 175.00 | 175.00 | 187,649 |
| 2023-08-07 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | 116,469 |
| 2023-08-04 | 173.00 | 180.00 | 172.00 | 172.00 | 172.00 | 170,484 |
| 2023-08-03 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 244,967 |
| 2023-08-02 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 353,413 |
| 2023-08-01 | 168.00 | 171.00 | 167.00 | 170.00 | 170.00 | 3,537,806 |
| 2023-07-31 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 279,382 |
| 2023-07-28 | 170.00 | 175.00 | 168.00 | 168.00 | 168.00 | 3,946,685 |
| 2023-07-27 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | 54,645 |
| 2023-07-26 | 168.00 | 171.00 | 167.00 | 167.00 | 167.00 | 162,448 |
| 2023-07-25 | 167.00 | 175.00 | 167.00 | 172.00 | 172.00 | 16,421,487 |
| 2023-07-24 | 168.00 | 173.00 | 166.00 | 169.00 | 169.00 | 9,098,451 |
| 2023-07-21 | 168.00 | 175.00 | 168.00 | 168.00 | 168.00 | 575,968 |
| 2023-07-20 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 591,548 |
| 2023-07-19 | 175.00 | 176.00 | 168.00 | 168.00 | 168.00 | 299,701 |
| 2023-07-18 | 168.00 | 175.00 | 168.00 | 175.00 | 175.00 | 115,819 |
| 2023-07-17 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 24,953 |
| 2023-07-14 | 169.00 | 180.00 | 169.00 | 174.00 | 174.00 | 194,315 |
| 2023-07-13 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | 85,805 |
| 2023-07-12 | 172.00 | 176.00 | 162.00 | 175.00 | 175.00 | 289,421 |
| 2023-07-11 | 174.00 | 178.00 | 171.00 | 171.00 | 171.00 | 142,082 |
| 2023-07-10 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 18,029,489 |
| 2023-07-07 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | 1,902,463 |
| 2023-07-06 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 93,179 |
| 2023-07-05 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 12,375,506 |
| 2023-07-04 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 70,132 |
| 2023-07-03 | 177.00 | 177.00 | 172.00 | 173.00 | 173.00 | 48,558 |
| 2023-06-30 | 163.00 | 178.00 | 163.00 | 178.00 | 178.00 | 224,938 |
| 2023-06-29 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | 2,109,433 |
| 2023-06-28 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 215,474 |
| 2023-06-27 | 172.00 | 178.00 | 171.00 | 174.00 | 174.00 | 143,765 |
| 2023-06-26 | 173.00 | 175.00 | 171.00 | 171.00 | 171.00 | 98,933 |
| 2023-06-23 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 2,660,585 |
| 2023-06-22 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 5,920,495 |
| 2023-06-21 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 240,152 |
| 2023-06-20 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | 271,256 |
| 2023-06-19 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1,476,295 |
| 2023-06-15 | 173.00 | 177.00 | 173.00 | 173.00 | 173.00 | 84,813 |
| 2023-06-14 | 175.00 | 176.00 | 173.00 | 176.00 | 176.00 | 252,360 |
| 2023-06-13 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 191,603 |
| 2023-06-12 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 595,919 |
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.