Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 800,564 |
| 2024-05-23 | 965.00 | 966.00 | 955.00 | 955.00 | 955.00 | 702,330 |
| 2024-05-22 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 1,144 |
| 2024-05-21 | 984.00 | 984.00 | 956.00 | 965.00 | 965.00 | 41,770 |
| 2024-05-20 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 11,011 |
| 2024-05-17 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 120 |
| 2024-05-16 | 958.00 | 979.00 | 954.00 | 978.00 | 978.00 | 48,312 |
| 2024-05-15 | 963.00 | 980.00 | 962.00 | 962.00 | 962.00 | 8,404 |
| 2024-05-14 | 971.00 | 980.00 | 951.00 | 960.00 | 960.00 | 1,978,377 |
| 2024-05-13 | 990.00 | 990.00 | 970.00 | 974.00 | 974.00 | 3,678 |
| 2024-05-10 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 276,000 |
| 2024-05-09 | 989.00 | 990.00 | 966.00 | 989.00 | 989.00 | 51,262 |
| 2024-05-08 | 961.00 | 988.00 | 961.00 | 987.00 | 987.00 | 122,955 |
| 2024-05-07 | 990.00 | 990.00 | 975.00 | 989.00 | 989.00 | 22,448 |
| 2024-05-06 | 989.00 | 989.00 | 975.00 | 986.00 | 986.00 | 167,957 |
| 2024-05-03 | 980.00 | 990.00 | 978.00 | 986.00 | 986.00 | 15,948 |
| 2024-05-02 | 969.00 | 978.00 | 969.00 | 978.00 | 978.00 | 39,238 |
| 2024-04-30 | 960.00 | 987.00 | 960.00 | 969.00 | 969.00 | 133,249 |
| 2024-04-29 | 955.00 | 959.00 | 955.00 | 959.00 | 959.00 | 46,169 |
| 2024-04-26 | 959.00 | 960.00 | 951.00 | 960.00 | 960.00 | 36,257 |
| 2024-04-25 | 950.00 | 959.00 | 945.00 | 959.00 | 959.00 | 102,468 |
| 2024-04-24 | 960.00 | 960.00 | 941.00 | 941.00 | 941.00 | 51,204 |
| 2024-04-23 | 952.00 | 955.00 | 940.00 | 940.00 | 940.00 | 18,652 |
| 2024-04-22 | 955.00 | 955.00 | 930.00 | 940.00 | 940.00 | 49,528 |
| 2024-04-19 | 954.00 | 955.00 | 931.00 | 940.00 | 940.00 | 139,687 |
| 2024-04-18 | 955.00 | 955.00 | 940.00 | 955.00 | 955.00 | 260,207 |
| 2024-04-17 | 954.00 | 955.00 | 931.00 | 955.00 | 955.00 | 66,824 |
| 2024-04-16 | 954.00 | 954.00 | 925.00 | 953.00 | 953.00 | 99,846 |
| 2024-04-15 | 960.00 | 963.00 | 954.00 | 959.00 | 959.00 | 58,410 |
| 2024-04-12 | 951.00 | 979.00 | 951.00 | 961.00 | 961.00 | 28,077 |
| 2024-04-11 | 960.00 | 960.00 | 953.00 | 953.00 | 953.00 | 8,982 |
| 2024-04-10 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 3,750 |
| 2024-04-09 | 979.00 | 979.00 | 955.00 | 960.00 | 960.00 | 50,451 |
| 2024-04-08 | 961.00 | 980.00 | 960.00 | 980.00 | 980.00 | 83,044 |
| 2024-04-05 | 963.00 | 965.00 | 962.00 | 963.00 | 963.00 | 57,552 |
| 2024-04-04 | 965.00 | 974.00 | 965.00 | 974.00 | 974.00 | 16,391 |
| 2024-04-03 | 964.00 | 967.00 | 964.00 | 967.00 | 967.00 | 19,996 |
| 2024-04-02 | 968.00 | 980.00 | 962.00 | 978.00 | 978.00 | 74,001 |
| 2024-03-28 | 990.00 | 990.00 | 961.00 | 980.00 | 980.00 | 66,156 |
| 2024-03-27 | 980.00 | 980.00 | 973.00 | 973.00 | 973.00 | 64,610 |
| 2024-03-26 | 970.00 | 980.00 | 969.00 | 973.00 | 973.00 | 21,653 |
| 2024-03-25 | 980.00 | 980.00 | 966.00 | 972.00 | 972.00 | 69,255 |
| 2024-03-22 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 39,058 |
| 2024-03-20 | 990.00 | 990.00 | 982.00 | 990.00 | 990.00 | 18,575 |
| 2024-03-19 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 10,100 |
| 2024-03-18 | 982.00 | 988.00 | 982.00 | 985.00 | 985.00 | 100,253 |
| 2024-03-15 | 985.00 | 985.00 | 984.00 | 985.00 | 985.00 | 29,145 |
| 2024-03-14 | 982.00 | 990.00 | 981.00 | 985.00 | 985.00 | 176,823 |
| 2024-03-13 | 985.00 | 989.00 | 981.00 | 989.00 | 989.00 | 13,500 |
| 2024-03-12 | 984.00 | 990.00 | 982.00 | 990.00 | 990.00 | 33,365 |
| 2024-03-11 | 999.00 | 999.00 | 984.00 | 984.00 | 984.00 | 10,279 |
| 2024-03-08 | 985.00 | 999.00 | 984.00 | 984.00 | 984.00 | 64,218 |
| 2024-03-07 | 990.00 | 990.00 | 985.00 | 988.00 | 988.00 | 47,927 |
| 2024-03-06 | 980.00 | 989.00 | 980.00 | 981.00 | 981.00 | 18,834 |
| 2024-03-05 | 998.00 | 998.00 | 985.00 | 986.00 | 986.00 | 16,743 |
| 2024-03-04 | 990.00 | 1,000.00 | 987.00 | 987.00 | 987.00 | 103,529 |
| 2024-03-01 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | 88,759 |
| 2024-02-29 | 995.00 | 996.00 | 985.00 | 985.00 | 985.00 | 37,770 |
| 2024-02-28 | 999.00 | 999.00 | 985.00 | 985.00 | 985.00 | 30,476 |
| 2024-02-27 | 1,020.00 | 1,025.00 | 990.00 | 1,004.00 | 1,004.00 | 28,755 |
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.