Sygnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1,850.00 | 1,860.00 | 1,755.00 | 1,800.00 | 1,528.59 | 20,846 |
| 2022-01-03 | 1,834.00 | 1,868.00 | 1,834.00 | 1,840.00 | 1,562.56 | 16,371 |
| 2021-12-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,528.59 | 60,000 |
| 2021-12-30 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,549.82 | 5,410 |
| 2021-12-29 | 1,790.00 | 1,835.00 | 1,790.00 | 1,835.00 | 1,558.31 | 29,245 |
| 2021-12-28 | 1,830.00 | 1,890.00 | 1,830.00 | 1,889.00 | 1,536.23 | 23,197 |
| 2021-12-24 | 1,889.00 | 1,889.00 | 1,820.00 | 1,825.00 | 1,484.18 | 772 |
| 2021-12-23 | 1,830.00 | 1,830.00 | 1,815.00 | 1,820.00 | 1,480.12 | 64,326 |
| 2021-12-22 | 1,830.00 | 1,895.00 | 1,825.00 | 1,825.00 | 1,484.18 | 12,618 |
| 2021-12-21 | 1,825.00 | 1,888.00 | 1,825.00 | 1,825.00 | 1,484.18 | 36,879 |
| 2021-12-20 | 1,825.00 | 1,825.00 | 1,814.00 | 1,825.00 | 1,484.18 | 63,680 |
| 2021-12-17 | 1,855.00 | 1,855.00 | 1,810.00 | 1,830.00 | 1,488.25 | 12,178 |
| 2021-12-15 | 1,890.00 | 1,890.00 | 1,840.00 | 1,840.00 | 1,496.38 | 4,000 |
| 2021-12-14 | 1,894.00 | 1,894.00 | 1,850.00 | 1,885.00 | 1,532.98 | 8,414 |
| 2021-12-13 | 1,896.00 | 1,897.00 | 1,828.00 | 1,895.00 | 1,541.11 | 19,206 |
| 2021-12-10 | 1,829.00 | 1,850.00 | 1,829.00 | 1,845.00 | 1,500.45 | 158,411 |
| 2021-12-09 | 1,858.00 | 1,858.00 | 1,830.00 | 1,830.00 | 1,488.25 | 10,667 |
| 2021-12-08 | 1,791.00 | 1,888.00 | 1,791.00 | 1,858.00 | 1,511.02 | 24,958 |
| 2021-12-07 | 1,768.00 | 1,850.00 | 1,751.00 | 1,800.00 | 1,463.85 | 51,209 |
| 2021-12-06 | 1,750.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,398.79 | 3,600 |
| 2021-12-03 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,423.19 | 10,681 |
| 2021-12-02 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,423.19 | 6,280 |
| 2021-12-01 | 1,661.00 | 1,745.00 | 1,661.00 | 1,745.00 | 1,419.12 | 28,910 |
| 2021-11-30 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,407.74 | 1,255 |
| 2021-11-29 | 1,606.00 | 1,732.00 | 1,606.00 | 1,724.00 | 1,402.05 | 29,230 |
| 2021-11-26 | 1,700.00 | 1,700.00 | 1,650.00 | 1,682.00 | 1,367.89 | 37,163 |
| 2021-11-25 | 1,680.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,382.53 | 4,181 |
| 2021-11-24 | 1,712.00 | 1,712.00 | 1,682.00 | 1,682.00 | 1,367.89 | 36,022 |
| 2021-11-23 | 1,695.00 | 1,701.00 | 1,695.00 | 1,695.00 | 1,378.46 | 15,868 |
| 2021-11-22 | 1,725.00 | 1,725.00 | 1,724.00 | 1,725.00 | 1,402.86 | 30,561 |
| 2021-11-19 | 1,690.00 | 1,725.00 | 1,690.00 | 1,714.00 | 1,393.91 | 76,959 |
| 2021-11-18 | 1,721.00 | 1,725.00 | 1,721.00 | 1,725.00 | 1,402.86 | 4,200 |
| 2021-11-17 | 1,780.00 | 1,799.00 | 1,701.00 | 1,701.00 | 1,383.34 | 19,654 |
| 2021-11-16 | 1,799.00 | 1,799.00 | 1,707.00 | 1,720.00 | 1,398.79 | 7,514 |
| 2021-11-15 | 1,721.00 | 1,799.00 | 1,721.00 | 1,765.00 | 1,435.39 | 15,613 |
| 2021-11-12 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,455.72 | 9,184 |
| 2021-11-11 | 1,814.00 | 1,814.00 | 1,810.00 | 1,810.00 | 1,471.99 | 1,305 |
| 2021-11-10 | 1,789.00 | 1,814.00 | 1,789.00 | 1,810.00 | 1,471.99 | 38,674 |
| 2021-11-09 | 1,736.00 | 1,790.00 | 1,736.00 | 1,756.00 | 1,428.07 | 2,425 |
| 2021-11-08 | 1,785.00 | 1,810.00 | 1,691.00 | 1,732.00 | 1,408.55 | 20,100 |
| 2021-11-05 | 1,725.00 | 1,810.00 | 1,725.00 | 1,785.00 | 1,451.65 | 41,672 |
| 2021-11-04 | 1,725.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,402.86 | 13,686 |
| 2021-11-03 | 1,670.00 | 1,700.00 | 1,668.00 | 1,690.00 | 1,374.40 | 91,079 |
| 2021-11-02 | 1,679.00 | 1,715.00 | 1,671.00 | 1,689.00 | 1,373.58 | 114,499 |
| 2021-10-29 | 1,699.00 | 1,699.00 | 1,676.00 | 1,676.00 | 1,363.01 | 2,498 |
| 2021-10-28 | 1,700.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,382.53 | 47,178 |
| 2021-10-27 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,386.59 | 10,000 |
| 2021-10-26 | 1,675.00 | 1,709.00 | 1,671.00 | 1,698.00 | 1,380.90 | 14,352 |
| 2021-10-25 | 1,700.00 | 1,705.00 | 1,681.00 | 1,681.00 | 1,367.08 | 13,943 |
← NewerPage 21 of 21 · 1,249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 87.0000 ZAC |
| 2022-12-21 | 130.0000 ZAC |
| 2022-06-29 | 80.0000 ZAC |
| 2021-12-29 | 80.0000 ZAC |
| 2021-10-13 | 48.0000 ZAC |
| 2021-06-23 | 55.0000 ZAC |
| 2020-12-29 | 70.0000 ZAC |
| 2020-07-01 | 40.0000 ZAC |
| 2019-12-23 | 35.0000 ZAC |
| 2019-06-19 | 25.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.