Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 185.00 | 189.00 | 181.00 | 189.00 | 178.62 | 260,227 |
| 2022-09-16 | 181.00 | 187.00 | 178.00 | 187.00 | 176.73 | 13,377,048 |
| 2022-09-15 | 188.00 | 188.00 | 185.00 | 186.00 | 175.78 | 7,935,107 |
| 2022-09-14 | 187.00 | 188.00 | 185.00 | 188.00 | 177.67 | 1,746,264 |
| 2022-09-13 | 186.00 | 190.00 | 185.00 | 185.00 | 174.84 | 3,173,915 |
| 2022-09-12 | 188.00 | 194.00 | 186.00 | 190.00 | 179.56 | 436,721 |
| 2022-09-09 | 185.00 | 187.00 | 185.00 | 186.00 | 175.78 | 1,928,692 |
| 2022-09-08 | 188.00 | 188.00 | 185.00 | 185.00 | 174.84 | 1,481,710 |
| 2022-09-07 | 185.00 | 186.00 | 185.00 | 185.00 | 174.84 | 2,929,422 |
| 2022-09-06 | 188.00 | 188.00 | 176.00 | 185.00 | 174.84 | 867,140 |
| 2022-09-05 | 185.00 | 189.00 | 183.00 | 185.00 | 174.84 | 449,519 |
| 2022-09-02 | 185.00 | 185.00 | 180.00 | 185.00 | 174.84 | 608,501 |
| 2022-09-01 | 180.00 | 182.00 | 180.00 | 180.00 | 170.11 | 152,729 |
| 2022-08-31 | 182.00 | 182.00 | 180.00 | 181.00 | 171.05 | 914,885 |
| 2022-08-30 | 180.00 | 181.00 | 176.00 | 180.00 | 170.11 | 1,159,522 |
| 2022-08-29 | 180.00 | 180.00 | 175.00 | 177.00 | 167.27 | 1,061,329 |
| 2022-08-26 | 180.00 | 180.00 | 175.00 | 178.00 | 168.22 | 1,090,302 |
| 2022-08-25 | 177.00 | 180.00 | 177.00 | 177.00 | 167.27 | 302,161 |
| 2022-08-24 | 179.00 | 179.00 | 175.00 | 175.00 | 165.38 | 351,634 |
| 2022-08-23 | 177.00 | 178.00 | 175.00 | 175.00 | 165.38 | 230,441 |
| 2022-08-22 | 177.00 | 178.00 | 172.00 | 175.00 | 165.38 | 2,359,404 |
| 2022-08-19 | 180.00 | 184.00 | 172.00 | 180.00 | 170.11 | 630,493 |
| 2022-08-18 | 179.00 | 183.00 | 177.00 | 180.00 | 170.11 | 489,627 |
| 2022-08-17 | 180.00 | 183.00 | 179.00 | 179.00 | 169.16 | 205,257 |
| 2022-08-16 | 177.00 | 180.00 | 177.00 | 179.00 | 169.16 | 169,275 |
| 2022-08-15 | 179.00 | 183.00 | 177.00 | 179.00 | 169.16 | 4,672,309 |
| 2022-08-12 | 177.00 | 182.00 | 172.00 | 179.00 | 169.16 | 958,871 |
| 2022-08-11 | 177.00 | 180.00 | 171.00 | 178.00 | 168.22 | 13,143,440 |
| 2022-08-10 | 174.00 | 179.00 | 170.00 | 177.00 | 167.27 | 1,577,664 |
| 2022-08-08 | 182.00 | 182.00 | 174.00 | 174.00 | 164.44 | 126,114 |
| 2022-08-05 | 180.00 | 180.00 | 167.00 | 174.00 | 164.44 | 1,601,929 |
| 2022-08-04 | 180.00 | 183.00 | 178.00 | 178.00 | 168.22 | 5,958,705 |
| 2022-08-03 | 181.00 | 183.00 | 180.00 | 180.00 | 170.11 | 473,437 |
| 2022-08-02 | 184.00 | 185.00 | 179.00 | 185.00 | 174.84 | 23,970,551 |
| 2022-08-01 | 183.00 | 184.00 | 179.00 | 180.00 | 170.11 | 22,810,242 |
| 2022-07-29 | 185.00 | 185.00 | 180.00 | 181.00 | 171.05 | 105,658 |
| 2022-07-28 | 185.00 | 185.00 | 180.00 | 181.00 | 171.05 | 601,272 |
| 2022-07-27 | 185.00 | 185.00 | 180.00 | 181.00 | 171.05 | 1,439,076 |
| 2022-07-26 | 189.00 | 189.00 | 181.00 | 181.00 | 171.05 | 357,832 |
| 2022-07-25 | 190.00 | 190.00 | 184.00 | 187.00 | 176.73 | 250,226 |
| 2022-07-22 | 185.00 | 190.00 | 180.00 | 190.00 | 179.56 | 162,841 |
| 2022-07-21 | 182.00 | 185.00 | 181.00 | 181.00 | 171.05 | 36,696 |
| 2022-07-20 | 184.00 | 184.00 | 178.00 | 180.00 | 170.11 | 1,094,437 |
| 2022-07-19 | 181.00 | 185.00 | 180.00 | 181.00 | 171.05 | 471,440 |
| 2022-07-18 | 188.00 | 189.00 | 181.00 | 181.00 | 171.05 | 236,384 |
| 2022-07-15 | 189.00 | 190.00 | 185.00 | 188.00 | 177.67 | 796,730 |
| 2022-07-14 | 188.00 | 194.00 | 185.00 | 189.00 | 178.62 | 1,573,243 |
| 2022-07-13 | 185.00 | 192.00 | 185.00 | 186.00 | 175.78 | 169,171 |
| 2022-07-12 | 189.00 | 190.00 | 185.00 | 186.00 | 175.78 | 51,491 |
| 2022-07-11 | 186.00 | 187.00 | 185.00 | 186.00 | 175.78 | 85,184 |
| 2022-07-08 | 190.00 | 190.00 | 185.00 | 185.00 | 174.84 | 110,935 |
| 2022-07-07 | 185.00 | 189.00 | 185.00 | 187.00 | 176.73 | 36,989 |
| 2022-07-06 | 190.00 | 195.00 | 186.00 | 186.00 | 175.78 | 250,291 |
| 2022-07-05 | 185.00 | 188.00 | 182.00 | 187.00 | 176.73 | 268,338 |
| 2022-07-04 | 185.00 | 185.00 | 182.00 | 185.00 | 174.84 | 44,566 |
| 2022-07-01 | 184.00 | 185.00 | 181.00 | 181.00 | 171.05 | 71,502 |
| 2022-06-30 | 186.00 | 186.00 | 183.00 | 185.00 | 174.84 | 245,379 |
| 2022-06-29 | 192.00 | 195.00 | 181.00 | 186.00 | 175.78 | 1,446,771 |
| 2022-06-28 | 188.00 | 192.00 | 188.00 | 191.00 | 180.51 | 484,846 |
| 2022-06-27 | 189.00 | 189.00 | 184.00 | 188.00 | 177.67 | 28,055 |
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.