Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-29 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
ZIM
2023-12-14
7.73
8.295
7.71
8.17
5,987,900
5.052078
ZIM
2023-12-15
8.61
9.77
8.61
9.64
13,026,300
5.961082
ZIM
2023-12-18
10.37
10.95
9.47
9.77
13,318,100
6.04147
ZIM
2023-12-19
9.8
9.8
9.26
9.65
7,924,400
5.967265
ZIM
2023-12-20
9.84
10.88
9.65
10.01
10,078,600
6.189878
ZIM
2023-12-21
10.55
10.7
10.05
10.5
7,472,000
6.492878
ZIM
2023-12-22
11
11.935
10.87
11.58
11,969,000
7.160718
ZIM
2023-12-26
10.75
10.86
9.5
10.25
17,195,100
6.338286
ZIM
2023-12-27
10.61
10.77
9.814
10.12
7,832,600
6.257898
ZIM
2023-12-28
10.07
10.38
9.75
9.77
5,333,900
6.04147
ZIM
2023-12-29
9.9
10.24
9.52
9.87
5,937,400
6.103306
ZIM
2024-01-02
10.4
11.27
10.2
11.19
10,229,200
6.919553
ZIM
2024-01-03
11.53
12.55
11.13
12.26
15,071,300
7.58121
ZIM
2024-01-04
12.85
13.8
12.36
13.61
18,982,400
8.416008
ZIM
2024-01-05
13.4
15.24
13.28
14.59
21,657,200
9.022009
ZIM
2024-01-08
12.95
13.72
12.35
13.67
17,984,500
8.45311
ZIM
2024-01-09
13.21
13.49
12.59
12.86
8,325,400
7.952231
ZIM
2024-01-10
12.9
13.72
12.76
12.89
8,650,200
7.970782
ZIM
2024-01-11
13.1
14.02
12.85
13.72
10,255,400
8.484028
ZIM
2024-01-12
15
15.37
13.2
13.46
20,186,800
8.323253
ZIM
2024-01-16
14.1
14.37
13.14
13.31
8,596,600
8.230497
ZIM
2024-01-17
13.37
13.96
12.94
13.89
10,621,000
8.589151
ZIM
2024-01-18
14.11
14.32
13.66
13.72
6,040,100
8.484028
ZIM
2024-01-19
13.35
13.52
12.8
12.87
10,173,000
7.958415
ZIM
2024-01-22
12.9
13.58
12.6
13.14
7,401,600
8.125374
ZIM
2024-01-23
13.31
14.005
12.91
13.79
6,849,700
8.527314
ZIM
2024-01-24
13.52
14.4
13.4
14.06
7,757,800
8.694274
ZIM
2024-01-25
14.02
14.12
13.35
13.8
5,939,400
8.533498
ZIM
2024-01-26
13.5
13.57
12.72
13.44
8,089,900
8.310884
ZIM
2024-01-29
14.99
15.04
13.8
14.45
17,666,900
8.935438
ZIM
2024-01-30
14.25
14.9
13.9
14.83
7,610,500
9.170419
ZIM
2024-01-31
14.63
15.61
14.62
15
10,651,700
9.275542
ZIM
2024-02-01
15.1
15.63
12.5
13.26
26,067,300
8.199579
ZIM
2024-02-02
13.1
13.64
12.93
13.19
5,554,800
8.156292
ZIM
2024-02-05
13.4
13.59
12.9
13.18
5,009,200
8.150109
ZIM
2024-02-06
13.23
13.34
12.36
12.44
7,283,000
7.692515
ZIM
2024-02-07
12.5
13.385
12.14
13.25
6,694,600
8.193395
ZIM
2024-02-08
12.15
12.44
11.565
12.21
11,158,000
7.550291
ZIM
2024-02-09
12.28
12.42
11.805
11.89
5,502,600
7.352413
ZIM
2024-02-12
11.8
12.365
11.65
12.11
4,384,200
7.488453
ZIM
2024-02-13
11.88
12.19
11.718
11.8
4,078,000
7.29676
ZIM
2024-02-14
11.84
12.15
11.63
12.05
3,959,300
7.451352
ZIM
2024-02-15
12.15
12.765
12.12
12.55
5,040,000
7.760537
ZIM
2024-02-16
12.8
12.91
12.5
12.61
3,435,900
7.797638
ZIM
2024-02-20
12.69
12.75
12.12
12.67
3,941,500
7.834741
ZIM
2024-02-21
12.71
12.96
12.33
12.46
4,380,700
7.704884
ZIM
2024-02-22
12.5
12.725
12.35
12.51
2,226,500
7.735802
ZIM
2024-02-23
12.31
12.4
11.82
12.32
3,260,700
7.618311
ZIM
2024-02-26
11.95
12.22
11.82
12.19
3,597,300
7.537923
ZIM
2024-02-27
12.27
12.77
12.27
12.54
3,671,700
7.754353
ZIM
2024-02-28
12.59
13.14
12.45
12.45
4,170,300
7.698699
ZIM
2024-02-29
12.45
12.552
11.86
11.91
4,614,200
7.364779
ZIM
2024-03-01
11.93
12.178
11.76
12.01
5,053,200
7.426617
ZIM
2024-03-04
12.03
12.06
10.95
10.95
7,152,400
6.771145
ZIM
2024-03-05
10.85
11.08
10.68
10.8
4,536,700
6.67839
ZIM
2024-03-06
10.89
11.39
10.79
11.16
4,317,800
6.901003
ZIM
2024-03-07
11.07
11.23
10.95
11.19
2,853,700
6.919553
ZIM
2024-03-08
11.2
11.5
10.91
10.99
4,983,700
6.795879
ZIM
2024-03-11
10.99
11.42
10.95
11.41
4,770,300
7.055594
ZIM
2024-03-12
11.45
11.8
11.16
11.66
8,030,400
7.210187
ZIM
2024-03-13
10.57
11
9.82
10.07
19,760,600
6.22698
ZIM
2024-03-14
9.9
9.935
9.13
9.29
11,380,800
5.744652
ZIM
2024-03-15
9.29
9.608
9.27
9.45
6,072,200
5.843591
ZIM
2024-03-18
9.44
9.635
9.22
9.54
4,011,100
5.899244
ZIM
2024-03-19
9.32
9.56
9.22
9.25
3,218,000
5.719918
ZIM
2024-03-20
9.22
9.87
9.08
9.78
3,528,100
6.047653
ZIM
2024-03-21
9.87
10.155
9.72
9.78
2,977,100
6.047653
ZIM
2024-03-22
9.71
9.77
9.52
9.58
1,923,600
5.923979
ZIM
2024-03-25
9.55
9.74
9.468
9.57
1,897,800
5.917795
ZIM
2024-03-26
9.56
9.865
9.56
9.78
2,320,500
6.047653
ZIM
2024-03-27
9.9
10.115
9.74
10.02
3,565,000
6.196062
ZIM
2024-03-28
9.97
10.185
9.91
10.12
1,968,400
6.257898
ZIM
2024-04-01
10.12
10.75
10.05
10.67
4,431,100
6.598001
ZIM
2024-04-02
10.53
10.63
10.12
10.17
3,474,600
6.288817
ZIM
2024-04-03
10.24
11.19
10.19
11.19
5,670,100
6.919553
ZIM
2024-04-04
11.25
11.49
11.03
11.22
3,982,300
6.938105
ZIM
2024-04-05
11.18
11.35
11.06
11.16
2,166,500
6.901003
ZIM
2024-04-08
11.15
11.17
10.76
10.96
2,397,100
6.777329
ZIM
2024-04-09
10.96
11.03
10.35
10.38
3,246,900
6.418674
ZIM
2024-04-10
10.16
10.56
10
10.42
2,708,300
6.44341
ZIM
2024-04-11
10.48
10.83
10.435
10.69
2,390,800
6.610369
ZIM
2024-04-12
10.73
10.77
10.09
10.1
3,365,200
6.245532
ZIM
2024-04-15
10.08
10.48
10.03
10.24
2,348,300
6.332103
ZIM
2024-04-16
10.11
10.235
9.93
10.07
2,857,800
6.22698
ZIM
2024-04-17
10.2
10.45
10.07
10.22
2,155,000
6.319736
ZIM
2024-04-18
10.22
10.285
9.805
9.86
1,951,800
6.097123
ZIM
2024-04-19
9.88
10.2
9.75
10.17
3,513,200
6.288817
ZIM
2024-04-22
10.2
11.09
10.165
11.06
4,704,800
6.839166
ZIM
2024-04-23
10.98
11.67
10.89
11.52
3,620,400
7.123617
ZIM
2024-04-24
11.47
11.65
11.32
11.47
2,324,900
7.092697
ZIM
2024-04-25
11.32
11.48
11.05
11.39
2,321,300
7.043229
ZIM
2024-04-26
11.9
13.59
11.88
13.22
13,559,800
8.174844
ZIM
2024-04-29
13
13.28
12.83
13.07
2,890,500
8.082088
ZIM
2024-04-30
12.93
13.33
12.79
13.25
2,382,200
8.193395
ZIM
2024-05-01
13.34
13.85
13.23
13.36
3,704,400
8.261415
ZIM
2024-05-02
13.51
13.56
12.29
12.52
4,886,200
7.741985
ZIM
2024-05-03
12.68
12.95
12.61
12.88
2,598,900
7.964598
ZIM
2024-05-06
13
13.88
12.98
13.42
6,918,700
8.298517
ZIM
2024-05-07
13.57
14.17
13.54
14.06
4,360,300
8.694274
ZIM
2024-05-08
13.95
14.805
13.833
14.78
4,467,000
9.1395