Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 156.00 | 160.00 | 152.00 | 154.00 | 154.00 | 1,023,853 |
| 2025-02-11 | 156.00 | 160.00 | 153.00 | 158.00 | 158.00 | 17,985 |
| 2025-02-10 | 158.00 | 158.00 | 152.00 | 157.00 | 157.00 | 78,811 |
| 2025-02-07 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 321,155 |
| 2025-02-06 | 152.00 | 160.00 | 152.00 | 156.00 | 156.00 | 15,531 |
| 2025-02-05 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1,956,085 |
| 2025-02-04 | 156.00 | 165.00 | 156.00 | 160.00 | 160.00 | 755,418 |
| 2025-02-03 | 154.00 | 165.00 | 153.00 | 165.00 | 165.00 | 1,264,656 |
| 2025-01-31 | 159.00 | 164.00 | 156.00 | 160.00 | 160.00 | 569,510 |
| 2025-01-30 | 153.00 | 164.00 | 153.00 | 160.00 | 160.00 | 341,759 |
| 2025-01-29 | 153.00 | 161.00 | 152.00 | 157.00 | 157.00 | 24,739 |
| 2025-01-28 | 163.00 | 163.00 | 151.00 | 155.00 | 155.00 | 84,876 |
| 2025-01-27 | 162.00 | 162.00 | 152.00 | 159.00 | 159.00 | 29,066 |
| 2025-01-24 | 151.00 | 158.00 | 151.00 | 151.00 | 151.00 | 120,801 |
| 2025-01-23 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 33,544 |
| 2025-01-22 | 149.00 | 155.00 | 149.00 | 152.00 | 152.00 | 183,498 |
| 2025-01-21 | 147.00 | 155.00 | 147.00 | 150.00 | 150.00 | 553,840 |
| 2025-01-20 | 147.00 | 158.00 | 147.00 | 149.00 | 149.00 | 871,534 |
| 2025-01-17 | 160.00 | 160.00 | 143.00 | 147.00 | 147.00 | 1,332,002 |
| 2025-01-16 | 153.00 | 159.00 | 150.00 | 150.00 | 150.00 | 460,442 |
| 2025-01-15 | 158.00 | 180.00 | 153.00 | 153.00 | 153.00 | 1,476,280 |
| 2025-01-14 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 211,717 |
| 2025-01-13 | 158.00 | 161.00 | 156.00 | 157.00 | 157.00 | 971 |
| 2025-01-10 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 34,714 |
| 2025-01-09 | 160.00 | 163.00 | 156.00 | 162.00 | 162.00 | 47,166 |
| 2025-01-08 | 158.00 | 165.00 | 158.00 | 159.00 | 159.00 | 22,331 |
| 2025-01-07 | 158.00 | 180.00 | 155.00 | 158.00 | 158.00 | 369,361 |
| 2025-01-06 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 151,783 |
| 2025-01-03 | 160.00 | 164.00 | 158.00 | 160.00 | 160.00 | 73,242 |
| 2025-01-02 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 86,235 |
| 2024-12-31 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | 18,894 |
| 2024-12-30 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 145,047 |
| 2024-12-27 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 54,885 |
| 2024-12-24 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 9,007 |
| 2024-12-23 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 50,701 |
| 2024-12-20 | 164.00 | 172.00 | 161.00 | 161.00 | 161.00 | 226,243 |
| 2024-12-19 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 57,646 |
| 2024-12-18 | 164.00 | 169.00 | 158.00 | 161.00 | 161.00 | 1,053,541 |
| 2024-12-17 | 170.00 | 174.00 | 166.00 | 174.00 | 174.00 | 489,298 |
| 2024-12-13 | 171.00 | 177.00 | 170.00 | 170.00 | 170.00 | 185,026 |
| 2024-12-12 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 100,329 |
| 2024-12-11 | 171.00 | 177.00 | 171.00 | 172.00 | 172.00 | 115,452 |
| 2024-12-10 | 171.00 | 178.00 | 170.00 | 173.00 | 173.00 | 819,486 |
| 2024-12-09 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 106,361 |
| 2024-12-06 | 180.00 | 180.00 | 166.00 | 169.00 | 169.00 | 1,141,512 |
| 2024-12-05 | 174.00 | 180.00 | 174.00 | 179.00 | 179.00 | 424,958 |
| 2024-12-04 | 173.00 | 176.00 | 169.00 | 176.00 | 176.00 | 302,573 |
| 2024-12-03 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | 80,967 |
| 2024-12-02 | 169.00 | 172.00 | 167.00 | 169.00 | 169.00 | 111,939 |
| 2024-11-29 | 173.00 | 175.00 | 169.00 | 170.00 | 170.00 | 159,884 |
| 2024-11-28 | 167.00 | 173.00 | 166.00 | 172.00 | 172.00 | 720,552 |
| 2024-11-27 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 756,654 |
| 2024-11-26 | 170.00 | 174.00 | 170.00 | 171.00 | 171.00 | 404,398 |
| 2024-11-25 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 517,514 |
| 2024-11-22 | 178.00 | 178.00 | 170.00 | 171.00 | 171.00 | 130,894 |
| 2024-11-21 | 177.00 | 177.00 | 172.00 | 172.00 | 172.00 | 271,777 |
| 2024-11-20 | 182.00 | 182.00 | 171.00 | 173.00 | 173.00 | 1,044,982 |
| 2024-11-19 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 1,477,954 |
| 2024-11-18 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 244,103 |
| 2024-11-15 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 302,075 |
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.