Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,060.00 | 1,070.00 | 1,050.00 | 1,064.00 | 1,064.00 | 79,400 |
| 2024-08-20 | 1,070.00 | 1,074.00 | 1,055.00 | 1,070.00 | 1,070.00 | 95,117 |
| 2024-08-19 | 1,051.00 | 1,080.00 | 1,051.00 | 1,070.00 | 1,070.00 | 117,145 |
| 2024-08-16 | 1,094.00 | 1,094.00 | 1,060.00 | 1,072.00 | 1,072.00 | 371,078 |
| 2024-08-15 | 1,094.00 | 1,094.00 | 1,060.00 | 1,075.00 | 1,075.00 | 73,370 |
| 2024-08-14 | 1,036.00 | 1,075.00 | 1,036.00 | 1,060.00 | 1,060.00 | 1,140,677 |
| 2024-08-13 | 1,038.00 | 1,063.00 | 1,038.00 | 1,063.00 | 1,063.00 | 112,855 |
| 2024-08-12 | 1,050.00 | 1,065.00 | 1,031.00 | 1,065.00 | 1,065.00 | 9,536 |
| 2024-08-08 | 1,050.00 | 1,053.00 | 1,037.00 | 1,041.00 | 1,041.00 | 65,618 |
| 2024-08-07 | 1,050.00 | 1,074.00 | 1,032.00 | 1,045.00 | 1,045.00 | 240,760 |
| 2024-08-06 | 1,051.00 | 1,060.00 | 1,040.00 | 1,048.00 | 1,048.00 | 147,313 |
| 2024-08-05 | 1,047.00 | 1,080.00 | 1,035.00 | 1,064.00 | 1,064.00 | 167,452 |
| 2024-08-02 | 1,085.00 | 1,085.00 | 1,047.00 | 1,047.00 | 1,047.00 | 17,136 |
| 2024-08-01 | 1,090.00 | 1,099.00 | 1,065.00 | 1,065.00 | 1,065.00 | 31,699 |
| 2024-07-31 | 1,065.00 | 1,089.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,904 |
| 2024-07-30 | 1,089.00 | 1,100.00 | 1,066.00 | 1,099.00 | 1,099.00 | 16,302 |
| 2024-07-29 | 1,060.00 | 1,098.00 | 1,060.00 | 1,088.00 | 1,088.00 | 19,580 |
| 2024-07-26 | 1,100.00 | 1,100.00 | 1,051.00 | 1,060.00 | 1,060.00 | 34,800 |
| 2024-07-25 | 1,100.00 | 1,100.00 | 1,037.00 | 1,080.00 | 1,080.00 | 27,400 |
| 2024-07-24 | 1,053.00 | 1,080.00 | 1,020.00 | 1,080.00 | 1,080.00 | 181,023 |
| 2024-07-23 | 1,059.00 | 1,060.00 | 1,035.00 | 1,059.00 | 1,059.00 | 1,268,103 |
| 2024-07-22 | 1,099.00 | 1,100.00 | 1,059.00 | 1,060.00 | 1,060.00 | 201,926 |
| 2024-07-19 | 1,071.00 | 1,099.00 | 1,059.00 | 1,099.00 | 1,099.00 | 60,250 |
| 2024-07-18 | 1,059.00 | 1,070.00 | 1,059.00 | 1,059.00 | 1,059.00 | 30,300 |
| 2024-07-17 | 1,055.00 | 1,095.00 | 1,036.00 | 1,060.00 | 1,060.00 | 202,890 |
| 2024-07-16 | 1,030.00 | 1,060.00 | 1,023.00 | 1,036.00 | 1,036.00 | 88,451 |
| 2024-07-15 | 1,033.00 | 1,040.00 | 1,023.00 | 1,028.00 | 1,028.00 | 16,000 |
| 2024-07-12 | 1,016.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 63,180 |
| 2024-07-11 | 1,040.00 | 1,040.00 | 1,016.00 | 1,021.00 | 1,021.00 | 39,099 |
| 2024-07-10 | 1,020.00 | 1,024.00 | 1,016.00 | 1,023.00 | 1,023.00 | 53,197 |
| 2024-07-09 | 1,030.00 | 1,030.00 | 1,015.00 | 1,026.00 | 1,026.00 | 21,238 |
| 2024-07-08 | 1,031.00 | 1,041.00 | 1,015.00 | 1,015.00 | 1,015.00 | 126,004 |
| 2024-07-05 | 1,006.00 | 1,016.00 | 1,006.00 | 1,015.00 | 1,015.00 | 52,186 |
| 2024-07-04 | 981.00 | 1,021.00 | 981.00 | 1,016.00 | 1,016.00 | 201,597 |
| 2024-07-03 | 1,009.00 | 1,020.00 | 986.00 | 990.00 | 990.00 | 67,519 |
| 2024-07-02 | 1,016.00 | 1,017.00 | 935.00 | 984.00 | 984.00 | 503,840 |
| 2024-07-01 | 1,003.00 | 1,064.00 | 1,003.00 | 1,017.00 | 1,017.00 | 26,138 |
| 2024-06-28 | 1,000.00 | 1,030.00 | 990.00 | 1,003.00 | 1,003.00 | 60,369 |
| 2024-06-27 | 983.00 | 991.00 | 983.00 | 991.00 | 991.00 | 50,269 |
| 2024-06-26 | 981.00 | 981.00 | 970.00 | 981.00 | 981.00 | 1,398,066 |
| 2024-06-25 | 990.00 | 990.00 | 965.00 | 980.00 | 980.00 | 14,975 |
| 2024-06-24 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 4,000 |
| 2024-06-21 | 997.00 | 1,009.00 | 971.00 | 980.00 | 980.00 | 810,842 |
| 2024-06-20 | 999.00 | 1,025.00 | 956.00 | 995.00 | 995.00 | 226,922 |
| 2024-06-19 | 975.00 | 1,000.00 | 932.00 | 998.00 | 998.00 | 1,008,870 |
| 2024-06-18 | 944.00 | 982.00 | 920.00 | 974.00 | 974.00 | 746,951 |
| 2024-06-14 | 920.00 | 950.00 | 920.00 | 937.00 | 937.00 | 356,134 |
| 2024-06-13 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 220,959 |
| 2024-06-12 | 925.00 | 925.00 | 914.00 | 915.00 | 915.00 | 6,804 |
| 2024-06-11 | 919.00 | 925.00 | 911.00 | 911.00 | 911.00 | 47,692 |
| 2024-06-10 | 937.00 | 937.00 | 919.00 | 925.00 | 925.00 | 44,110 |
| 2024-06-07 | 935.00 | 935.00 | 917.00 | 917.00 | 917.00 | 14,322 |
| 2024-06-06 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 5,039 |
| 2024-06-05 | 937.00 | 937.00 | 934.00 | 935.00 | 935.00 | 14,785 |
| 2024-06-04 | 975.00 | 975.00 | 964.00 | 975.00 | 975.00 | 331,390 |
| 2024-06-03 | 979.00 | 980.00 | 960.00 | 975.00 | 975.00 | 66,678 |
| 2024-05-31 | 988.00 | 989.00 | 980.00 | 989.00 | 989.00 | 43,443 |
| 2024-05-30 | 970.00 | 970.00 | 966.00 | 970.00 | 970.00 | 4,130 |
| 2024-05-28 | 965.00 | 984.00 | 962.00 | 984.00 | 984.00 | 492,330 |
| 2024-05-27 | 970.00 | 970.00 | 962.00 | 962.00 | 962.00 | 27,738 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 60.0000 ZAC |
| 2022-11-16 | 80.0000 ZAC |
| 2022-05-25 | 50.0000 ZAC |
| 2021-11-17 | 50.0000 ZAC |
| 2021-02-17 | 100.0000 ZAC |
| 2019-11-20 | 99.2000 ZAC |
| 2019-05-29 | 101.7000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.