Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 183.00 | 187.00 | 183.00 | 186.00 | 175.78 | 135,901 |
| 2022-06-23 | 181.00 | 183.00 | 180.00 | 180.00 | 170.11 | 88,776 |
| 2022-06-22 | 179.00 | 183.00 | 179.00 | 182.00 | 172.00 | 458,814 |
| 2022-06-21 | 189.00 | 189.00 | 177.00 | 179.00 | 169.16 | 875,154 |
| 2022-06-20 | 177.00 | 186.00 | 176.00 | 183.00 | 172.95 | 154,016 |
| 2022-06-17 | 186.00 | 188.00 | 177.00 | 177.00 | 167.27 | 2,368,760 |
| 2022-06-15 | 186.00 | 190.00 | 185.00 | 188.00 | 177.67 | 1,902,504 |
| 2022-06-14 | 190.00 | 190.00 | 186.00 | 186.00 | 175.78 | 267,805 |
| 2022-06-13 | 188.00 | 190.00 | 187.00 | 190.00 | 179.56 | 1,051,515 |
| 2022-06-10 | 189.00 | 193.00 | 188.00 | 192.00 | 181.45 | 4,195,091 |
| 2022-06-09 | 188.00 | 194.00 | 188.00 | 190.00 | 179.56 | 687,531 |
| 2022-06-08 | 188.00 | 190.00 | 187.00 | 187.00 | 176.73 | 2,603,159 |
| 2022-06-07 | 190.00 | 191.00 | 188.00 | 188.00 | 177.67 | 6,117,747 |
| 2022-06-06 | 189.00 | 192.00 | 188.00 | 189.00 | 178.62 | 232,327 |
| 2022-06-03 | 187.00 | 190.00 | 187.00 | 188.00 | 177.67 | 594,846 |
| 2022-06-02 | 188.00 | 190.00 | 184.00 | 188.00 | 177.67 | 2,336,998 |
| 2022-06-01 | 190.00 | 194.00 | 188.00 | 188.00 | 177.67 | 917,970 |
| 2022-05-31 | 191.00 | 195.00 | 189.00 | 190.00 | 179.56 | 573,862 |
| 2022-05-30 | 195.00 | 195.00 | 190.00 | 195.00 | 184.29 | 515,927 |
| 2022-05-27 | 195.00 | 195.00 | 190.00 | 190.00 | 179.56 | 202,739 |
| 2022-05-26 | 189.00 | 191.00 | 186.00 | 190.00 | 179.56 | 3,587,458 |
| 2022-05-25 | 198.00 | 198.00 | 188.00 | 188.00 | 177.67 | 12,256,897 |
| 2022-05-24 | 195.00 | 200.00 | 194.00 | 195.00 | 184.29 | 224,211 |
| 2022-05-23 | 197.00 | 200.00 | 193.00 | 195.00 | 184.29 | 490,636 |
| 2022-05-20 | 199.00 | 199.00 | 191.00 | 195.00 | 184.29 | 550,499 |
| 2022-05-19 | 190.00 | 200.00 | 187.00 | 190.00 | 179.56 | 867,689 |
| 2022-05-18 | 190.00 | 194.00 | 190.00 | 191.00 | 180.51 | 1,145,135 |
| 2022-05-17 | 200.00 | 200.00 | 191.00 | 191.00 | 180.51 | 854,960 |
| 2022-05-16 | 202.00 | 202.00 | 192.00 | 196.00 | 185.23 | 419,463 |
| 2022-05-13 | 205.00 | 205.00 | 194.00 | 200.00 | 189.01 | 780,038 |
| 2022-05-12 | 204.00 | 204.00 | 195.00 | 197.00 | 186.18 | 248,957 |
| 2022-05-11 | 204.00 | 219.00 | 202.00 | 203.00 | 191.85 | 2,511,499 |
| 2022-05-10 | 207.00 | 207.00 | 195.00 | 200.00 | 189.01 | 15,317,999 |
| 2022-05-09 | 208.00 | 208.00 | 189.00 | 199.00 | 188.07 | 2,705,135 |
| 2022-05-06 | 210.00 | 210.00 | 204.00 | 206.00 | 194.68 | 815,054 |
| 2022-05-05 | 224.00 | 229.00 | 210.00 | 210.00 | 198.46 | 781,777 |
| 2022-05-04 | 220.00 | 223.00 | 216.00 | 219.00 | 206.97 | 8,376,259 |
| 2022-05-03 | 311.00 | 315.00 | 307.00 | 310.00 | 205.55 | 9,710,771 |
| 2022-04-29 | 307.00 | 308.00 | 303.00 | 308.00 | 204.22 | 626,277 |
| 2022-04-28 | 303.00 | 307.00 | 298.00 | 303.00 | 200.91 | 2,033,222 |
| 2022-04-26 | 304.00 | 304.00 | 298.00 | 300.00 | 198.92 | 733,434 |
| 2022-04-25 | 302.00 | 302.00 | 296.00 | 299.00 | 198.26 | 9,216,165 |
| 2022-04-22 | 303.00 | 305.00 | 297.00 | 301.00 | 199.58 | 1,491,642 |
| 2022-04-21 | 303.00 | 305.00 | 298.00 | 299.00 | 198.26 | 1,426,651 |
| 2022-04-20 | 304.00 | 310.00 | 300.00 | 300.00 | 198.92 | 763,654 |
| 2022-04-19 | 305.00 | 310.00 | 299.00 | 300.00 | 198.92 | 2,622,158 |
| 2022-04-14 | 305.00 | 313.00 | 302.00 | 302.00 | 200.24 | 575,173 |
| 2022-04-13 | 294.00 | 307.00 | 293.00 | 303.00 | 200.91 | 9,276,075 |
| 2022-04-12 | 279.00 | 283.00 | 277.00 | 281.00 | 186.32 | 806,415 |
| 2022-04-11 | 280.00 | 284.00 | 275.00 | 283.00 | 187.65 | 2,485,716 |
| 2022-04-08 | 276.00 | 285.00 | 272.00 | 276.00 | 183.01 | 845,770 |
| 2022-04-07 | 271.00 | 278.00 | 271.00 | 271.00 | 179.69 | 2,857,046 |
| 2022-04-06 | 269.00 | 274.00 | 267.00 | 272.00 | 180.35 | 2,059,582 |
| 2022-04-05 | 267.00 | 271.00 | 264.00 | 271.00 | 179.69 | 1,920,714 |
| 2022-04-04 | 267.00 | 267.00 | 251.00 | 264.00 | 175.05 | 965,051 |
| 2022-04-01 | 269.00 | 279.00 | 259.00 | 267.00 | 177.04 | 654,029 |
| 2022-03-31 | 280.00 | 280.00 | 266.00 | 269.00 | 178.36 | 1,429,542 |
| 2022-03-30 | 280.00 | 285.00 | 260.00 | 274.00 | 181.68 | 906,138 |
| 2022-03-29 | 249.77 | 254.81 | 249.05 | 250.49 | 166.09 | 1,412,793 |
| 2022-03-28 | 255.53 | 255.53 | 250.49 | 251.21 | 166.57 | 802,683 |
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.