Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 175.00 | 177.00 | 171.00 | 173.00 | 173.00 | 525,818 |
| 2023-03-09 | 171.00 | 175.00 | 171.00 | 171.00 | 171.00 | 240,909 |
| 2023-03-08 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 137,258 |
| 2023-03-07 | 170.00 | 179.00 | 170.00 | 176.00 | 176.00 | 731,388 |
| 2023-03-06 | 170.00 | 174.00 | 165.00 | 174.00 | 174.00 | 435,965 |
| 2023-03-03 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 421,777 |
| 2023-03-02 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 243,428 |
| 2023-03-01 | 167.00 | 173.00 | 166.00 | 169.00 | 169.00 | 1,645,900 |
| 2023-02-28 | 166.00 | 174.00 | 164.00 | 172.00 | 172.00 | 1,118,474 |
| 2023-02-27 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 540,854 |
| 2023-02-24 | 168.00 | 170.00 | 165.00 | 169.00 | 169.00 | 156,759 |
| 2023-02-23 | 165.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1,260,436 |
| 2023-02-22 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 1,979,014 |
| 2023-02-21 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 953,903 |
| 2023-02-20 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1,350,940 |
| 2023-02-17 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 100,553 |
| 2023-02-16 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 83,514 |
| 2023-02-15 | 171.00 | 172.00 | 165.00 | 170.00 | 170.00 | 839,354 |
| 2023-02-14 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 1,137,614 |
| 2023-02-13 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | 546,648 |
| 2023-02-10 | 165.00 | 173.00 | 165.00 | 172.00 | 172.00 | 2,623,588 |
| 2023-02-09 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 2,042,159 |
| 2023-02-08 | 165.00 | 174.00 | 163.00 | 170.00 | 170.00 | 16,209,900 |
| 2023-02-07 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 1,175,050 |
| 2023-02-06 | 167.00 | 167.00 | 162.00 | 165.00 | 165.00 | 503,185 |
| 2023-02-03 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | 376,875 |
| 2023-02-02 | 176.00 | 176.00 | 164.00 | 166.00 | 166.00 | 1,737,594 |
| 2023-02-01 | 163.00 | 177.00 | 163.00 | 176.00 | 176.00 | 17,027,567 |
| 2023-01-31 | 165.00 | 173.00 | 164.00 | 166.00 | 166.00 | 5,147,260 |
| 2023-01-30 | 167.00 | 173.00 | 162.00 | 166.00 | 166.00 | 10,738,354 |
| 2023-01-27 | 170.00 | 175.00 | 165.00 | 167.00 | 167.00 | 6,635,027 |
| 2023-01-26 | 172.00 | 175.00 | 169.00 | 169.00 | 169.00 | 4,464,459 |
| 2023-01-25 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | 841,329 |
| 2023-01-24 | 174.00 | 179.00 | 174.00 | 174.00 | 174.00 | 3,075,235 |
| 2023-01-23 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | 986,087 |
| 2023-01-20 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 124,127 |
| 2023-01-19 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 430,604 |
| 2023-01-18 | 172.00 | 175.00 | 172.00 | 172.00 | 172.00 | 116,055 |
| 2023-01-17 | 173.00 | 175.00 | 172.00 | 172.00 | 172.00 | 127,653 |
| 2023-01-16 | 172.00 | 175.00 | 172.00 | 172.00 | 172.00 | 224,714 |
| 2023-01-13 | 172.00 | 176.00 | 172.00 | 172.00 | 172.00 | 84,913 |
| 2023-01-12 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 84,230 |
| 2023-01-11 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 33,183 |
| 2023-01-10 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | 80,926 |
| 2023-01-09 | 175.00 | 178.00 | 171.00 | 172.00 | 172.00 | 210,246 |
| 2023-01-06 | 172.00 | 174.00 | 171.00 | 171.00 | 171.00 | 928,316 |
| 2023-01-05 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2,161 |
| 2023-01-04 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | 109,520 |
| 2023-01-03 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 2,335,981 |
| 2022-12-30 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-12-29 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 33,245 |
| 2022-12-28 | 172.00 | 177.00 | 170.00 | 176.00 | 176.00 | 87,435 |
| 2022-12-23 | 173.00 | 175.00 | 171.00 | 171.00 | 171.00 | 120,067 |
| 2022-12-22 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 41,934 |
| 2022-12-21 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 179,702 |
| 2022-12-20 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | 58,267 |
| 2022-12-19 | 181.00 | 181.00 | 173.00 | 173.00 | 173.00 | 96,974 |
| 2022-12-15 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 2,591,500 |
| 2022-12-14 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 599,458 |
| 2022-12-13 | 175.00 | 182.00 | 175.00 | 176.00 | 176.00 | 234,542 |
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.