Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 175.00 | 182.00 | 175.00 | 176.00 | 176.00 | 234,542 |
| 2022-12-12 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 1,284,171 |
| 2022-12-09 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 32,828 |
| 2022-12-08 | 182.00 | 182.00 | 176.00 | 182.00 | 182.00 | 514 |
| 2022-12-07 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 577,503 |
| 2022-12-06 | 177.00 | 183.00 | 177.00 | 177.00 | 177.00 | 377,131 |
| 2022-12-05 | 175.00 | 180.00 | 173.00 | 177.00 | 177.00 | 1,458,443 |
| 2022-12-02 | 175.00 | 183.00 | 175.00 | 175.00 | 175.00 | 656,172 |
| 2022-12-01 | 178.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1,051,780 |
| 2022-11-30 | 176.00 | 181.00 | 176.00 | 178.00 | 178.00 | 244,006 |
| 2022-11-29 | 178.00 | 180.00 | 173.00 | 176.00 | 176.00 | 184,665 |
| 2022-11-28 | 176.00 | 180.00 | 173.00 | 175.00 | 175.00 | 328,732 |
| 2022-11-25 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 467,219 |
| 2022-11-24 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 453,561 |
| 2022-11-23 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 294,885 |
| 2022-11-22 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | 831,447 |
| 2022-11-21 | 177.00 | 185.00 | 177.00 | 185.00 | 185.00 | 430,950 |
| 2022-11-18 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 161,986 |
| 2022-11-17 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 255,863 |
| 2022-11-16 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 130,826 |
| 2022-11-15 | 178.00 | 185.00 | 175.00 | 182.00 | 182.00 | 273,868 |
| 2022-11-14 | 167.00 | 181.00 | 164.00 | 177.00 | 177.00 | 5,829,308 |
| 2022-11-11 | 168.00 | 173.00 | 166.00 | 170.00 | 170.00 | 146,022 |
| 2022-11-10 | 170.00 | 171.00 | 155.00 | 168.00 | 168.00 | 2,686,526 |
| 2022-11-09 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 6,547,102 |
| 2022-11-08 | 182.00 | 185.00 | 181.00 | 182.00 | 172.00 | 35,303,815 |
| 2022-11-07 | 193.00 | 193.00 | 181.00 | 183.00 | 172.95 | 4,328,177 |
| 2022-11-04 | 184.00 | 185.00 | 182.00 | 184.00 | 173.89 | 4,155,952 |
| 2022-11-03 | 184.00 | 186.00 | 183.00 | 186.00 | 175.78 | 2,961,199 |
| 2022-11-02 | 185.00 | 186.00 | 184.00 | 184.00 | 173.89 | 157,119 |
| 2022-11-01 | 188.00 | 188.00 | 180.00 | 188.00 | 177.67 | 7,603,643 |
| 2022-10-31 | 190.00 | 190.00 | 188.00 | 188.00 | 177.67 | 3,292,114 |
| 2022-10-28 | 188.00 | 190.00 | 188.00 | 190.00 | 179.56 | 620,028 |
| 2022-10-27 | 193.00 | 193.00 | 188.00 | 188.00 | 177.67 | 3,700,217 |
| 2022-10-26 | 190.00 | 198.00 | 188.00 | 190.00 | 179.56 | 2,741,999 |
| 2022-10-25 | 192.00 | 196.00 | 190.00 | 190.00 | 179.56 | 4,527,414 |
| 2022-10-24 | 192.00 | 196.00 | 192.00 | 192.00 | 181.45 | 3,335,543 |
| 2022-10-21 | 192.00 | 196.00 | 192.00 | 193.00 | 182.40 | 153,919 |
| 2022-10-20 | 199.00 | 199.00 | 193.00 | 193.00 | 182.40 | 223,422 |
| 2022-10-19 | 199.00 | 199.00 | 193.00 | 198.00 | 187.12 | 62,444 |
| 2022-10-18 | 192.00 | 199.00 | 190.00 | 194.00 | 183.34 | 1,840,417 |
| 2022-10-17 | 188.00 | 194.00 | 188.00 | 192.00 | 181.45 | 192,150 |
| 2022-10-14 | 193.00 | 199.00 | 190.00 | 190.00 | 179.56 | 1,168,887 |
| 2022-10-13 | 190.00 | 193.00 | 190.00 | 193.00 | 182.40 | 147,356 |
| 2022-10-12 | 185.00 | 190.00 | 185.00 | 190.00 | 179.56 | 1,336,702 |
| 2022-10-11 | 187.00 | 190.00 | 181.00 | 185.00 | 174.84 | 1,914,772 |
| 2022-10-10 | 190.00 | 193.00 | 185.00 | 189.00 | 178.62 | 163,679 |
| 2022-10-07 | 192.00 | 192.00 | 187.00 | 192.00 | 181.45 | 207,796 |
| 2022-10-06 | 189.00 | 193.00 | 185.00 | 193.00 | 182.40 | 8,605,718 |
| 2022-10-05 | 188.00 | 190.00 | 185.00 | 190.00 | 179.56 | 109,738 |
| 2022-10-04 | 192.00 | 194.00 | 185.00 | 190.00 | 179.56 | 647,043 |
| 2022-10-03 | 192.00 | 192.00 | 186.00 | 189.00 | 178.62 | 84,528 |
| 2022-09-30 | 191.00 | 192.00 | 176.00 | 192.00 | 181.45 | 2,199,062 |
| 2022-09-29 | 193.00 | 193.00 | 190.00 | 190.00 | 179.56 | 269,454 |
| 2022-09-28 | 192.00 | 193.00 | 190.00 | 193.00 | 182.40 | 520,972 |
| 2022-09-27 | 192.00 | 195.00 | 190.00 | 193.00 | 182.40 | 308,159 |
| 2022-09-26 | 192.00 | 194.00 | 185.00 | 192.00 | 181.45 | 1,245,265 |
| 2022-09-23 | 190.00 | 195.00 | 190.00 | 193.00 | 182.40 | 574,778 |
| 2022-09-22 | 188.00 | 193.00 | 188.00 | 190.00 | 179.56 | 356,506 |
| 2022-09-21 | 187.00 | 194.00 | 186.00 | 194.00 | 183.34 | 318,582 |
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.