Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 175.00 | 177.00 | 175.00 | 175.00 | 175.00 | 140,076 |
| 2023-06-08 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 24,013 |
| 2023-06-07 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1,062,329 |
| 2023-06-06 | 177.00 | 178.00 | 173.00 | 178.00 | 178.00 | 246,061 |
| 2023-06-05 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 531,581 |
| 2023-06-02 | 173.00 | 179.00 | 173.00 | 173.00 | 173.00 | 250,414 |
| 2023-06-01 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 33,219 |
| 2023-05-31 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 710,560 |
| 2023-05-30 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 511,449 |
| 2023-05-29 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 17,317 |
| 2023-05-26 | 172.00 | 177.00 | 171.00 | 175.00 | 175.00 | 398,025 |
| 2023-05-25 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | 337,506 |
| 2023-05-24 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 148,133 |
| 2023-05-23 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 129,931 |
| 2023-05-22 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 507,647 |
| 2023-05-19 | 173.00 | 180.00 | 173.00 | 177.00 | 177.00 | 1,184,119 |
| 2023-05-18 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 923,799 |
| 2023-05-17 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | 381,028 |
| 2023-05-16 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 619,970 |
| 2023-05-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 70,593 |
| 2023-05-12 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | 255,564 |
| 2023-05-11 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 126,291 |
| 2023-05-10 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | 792,693 |
| 2023-05-09 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 358,174 |
| 2023-05-08 | 180.00 | 181.00 | 176.00 | 176.00 | 176.00 | 235,138 |
| 2023-05-05 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | 184,860 |
| 2023-05-04 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1,796,641 |
| 2023-05-03 | 179.00 | 180.00 | 175.00 | 176.00 | 176.00 | 56,726 |
| 2023-05-02 | 179.00 | 179.00 | 173.00 | 175.00 | 175.00 | 262,213 |
| 2023-04-28 | 171.00 | 184.00 | 171.00 | 180.00 | 180.00 | 1,173,437 |
| 2023-04-26 | 175.00 | 178.00 | 168.00 | 172.00 | 172.00 | 1,111,649 |
| 2023-04-25 | 173.00 | 182.00 | 171.00 | 178.00 | 178.00 | 934,566 |
| 2023-04-24 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 87,686 |
| 2023-04-21 | 171.00 | 190.00 | 171.00 | 177.00 | 177.00 | 1,818,595 |
| 2023-04-20 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 376,227 |
| 2023-04-19 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | 2,969,920 |
| 2023-04-18 | 171.00 | 176.00 | 171.00 | 174.00 | 174.00 | 502,366 |
| 2023-04-17 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 514,054 |
| 2023-04-14 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 117,105 |
| 2023-04-13 | 169.00 | 172.00 | 165.00 | 172.00 | 172.00 | 995,557 |
| 2023-04-12 | 171.00 | 179.00 | 167.00 | 169.00 | 169.00 | 442,165 |
| 2023-04-11 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 361,462 |
| 2023-04-06 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 686,220 |
| 2023-04-05 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 267,730 |
| 2023-04-04 | 173.00 | 178.00 | 170.00 | 174.00 | 174.00 | 2,295,500 |
| 2023-04-03 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 487,725 |
| 2023-03-31 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 1,239,810 |
| 2023-03-30 | 170.00 | 174.00 | 163.00 | 169.00 | 169.00 | 724,980 |
| 2023-03-29 | 172.00 | 174.00 | 170.00 | 170.00 | 170.00 | 70,145 |
| 2023-03-28 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 440,176 |
| 2023-03-27 | 170.00 | 174.00 | 166.00 | 171.00 | 171.00 | 145,225 |
| 2023-03-24 | 169.00 | 174.00 | 166.00 | 170.00 | 170.00 | 300,302 |
| 2023-03-23 | 166.00 | 174.00 | 166.00 | 172.00 | 172.00 | 45,639 |
| 2023-03-22 | 170.00 | 175.00 | 168.00 | 174.00 | 174.00 | 463,165 |
| 2023-03-20 | 173.00 | 175.00 | 168.00 | 171.00 | 171.00 | 1,428,051 |
| 2023-03-17 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 863,962 |
| 2023-03-16 | 169.00 | 175.00 | 165.00 | 171.00 | 171.00 | 2,332,315 |
| 2023-03-15 | 170.00 | 177.00 | 163.00 | 167.00 | 167.00 | 871,408 |
| 2023-03-14 | 170.00 | 177.00 | 163.00 | 170.00 | 170.00 | 1,549,280 |
| 2023-03-13 | 171.00 | 177.00 | 165.00 | 170.00 | 170.00 | 423,505 |
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.