Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 500 |
| 2024-02-23 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 138,334 |
| 2024-02-22 | 981.00 | 1,005.00 | 981.00 | 1,005.00 | 1,005.00 | 48,568 |
| 2024-02-21 | 999.00 | 999.00 | 983.00 | 987.00 | 987.00 | 62,902 |
| 2024-02-20 | 996.00 | 996.00 | 985.00 | 996.00 | 996.00 | 3,626 |
| 2024-02-19 | 990.00 | 1,005.00 | 981.00 | 996.00 | 996.00 | 105,310 |
| 2024-02-16 | 995.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | 764,993 |
| 2024-02-15 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 15,231 |
| 2024-02-14 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 993,085 |
| 2024-02-13 | 1,000.00 | 1,010.00 | 1,000.00 | 1,008.00 | 1,008.00 | 39,457 |
| 2024-02-12 | 999.00 | 1,010.00 | 976.00 | 1,000.00 | 1,000.00 | 92,913 |
| 2024-02-09 | 1,010.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 610,027 |
| 2024-02-08 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 61,319 |
| 2024-02-07 | 1,000.00 | 1,024.00 | 985.00 | 1,010.00 | 1,010.00 | 35,328 |
| 2024-02-06 | 1,000.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 1,200,377 |
| 2024-02-05 | 981.00 | 1,028.00 | 980.00 | 1,000.00 | 1,000.00 | 65,624 |
| 2024-02-02 | 985.00 | 989.00 | 970.00 | 970.00 | 970.00 | 55,474 |
| 2024-02-01 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 4,500 |
| 2024-01-31 | 958.00 | 984.00 | 958.00 | 984.00 | 984.00 | 1,500 |
| 2024-01-30 | 990.00 | 990.00 | 952.00 | 953.00 | 953.00 | 13,814 |
| 2024-01-29 | 931.00 | 980.00 | 931.00 | 965.00 | 965.00 | 92,849 |
| 2024-01-26 | 924.00 | 959.00 | 920.00 | 959.00 | 959.00 | 136,884 |
| 2024-01-25 | 920.00 | 925.00 | 911.00 | 913.00 | 913.00 | 227,972 |
| 2024-01-24 | 913.00 | 930.00 | 901.00 | 914.00 | 914.00 | 432,520 |
| 2024-01-23 | 920.00 | 930.00 | 910.00 | 912.00 | 912.00 | 518,215 |
| 2024-01-22 | 921.00 | 930.00 | 915.00 | 920.00 | 920.00 | 114,072 |
| 2024-01-19 | 940.00 | 947.00 | 921.00 | 921.00 | 921.00 | 39,388 |
| 2024-01-18 | 929.00 | 950.00 | 920.00 | 943.00 | 943.00 | 136,588 |
| 2024-01-17 | 920.00 | 929.00 | 920.00 | 920.00 | 920.00 | 57,810 |
| 2024-01-16 | 931.00 | 931.00 | 920.00 | 920.00 | 920.00 | 55,674 |
| 2024-01-15 | 945.00 | 945.00 | 944.00 | 944.00 | 944.00 | 12,740 |
| 2024-01-12 | 930.00 | 945.00 | 920.00 | 920.00 | 920.00 | 106,382 |
| 2024-01-11 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 94,170 |
| 2024-01-10 | 948.00 | 948.00 | 925.00 | 925.00 | 925.00 | 27,131 |
| 2024-01-09 | 945.00 | 945.00 | 940.00 | 945.00 | 945.00 | 4,711 |
| 2024-01-08 | 989.00 | 989.00 | 920.00 | 927.00 | 927.00 | 61,945 |
| 2024-01-05 | 921.00 | 934.00 | 921.00 | 934.00 | 934.00 | 6,300 |
| 2024-01-04 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2024-01-03 | 930.00 | 930.00 | 915.00 | 915.00 | 915.00 | 22,342 |
| 2024-01-02 | 985.00 | 985.00 | 928.00 | 930.00 | 930.00 | 97,728 |
| 2023-12-29 | 945.00 | 998.00 | 945.00 | 955.00 | 955.00 | 210,249 |
| 2023-12-28 | 930.00 | 945.00 | 930.00 | 943.00 | 943.00 | 8,711 |
| 2023-12-27 | 927.00 | 945.00 | 926.00 | 930.00 | 930.00 | 44,146 |
| 2023-12-22 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 2,114 |
| 2023-12-21 | 937.00 | 937.00 | 920.00 | 934.00 | 934.00 | 47,641 |
| 2023-12-20 | 933.00 | 933.00 | 925.00 | 927.00 | 927.00 | 78,616 |
| 2023-12-19 | 918.00 | 933.00 | 918.00 | 925.00 | 925.00 | 15,817 |
| 2023-12-18 | 911.00 | 930.00 | 911.00 | 923.00 | 923.00 | 43,158 |
| 2023-12-14 | 891.00 | 915.00 | 891.00 | 910.00 | 910.00 | 164,803 |
| 2023-12-13 | 896.00 | 900.00 | 886.00 | 900.00 | 900.00 | 98,315 |
| 2023-12-12 | 886.00 | 902.00 | 886.00 | 899.00 | 899.00 | 16,559 |
| 2023-12-11 | 895.00 | 895.00 | 886.00 | 889.00 | 889.00 | 81,153 |
| 2023-12-08 | 883.00 | 909.00 | 883.00 | 893.00 | 893.00 | 82,144 |
| 2023-12-07 | 900.00 | 900.00 | 883.00 | 885.00 | 885.00 | 209,205 |
| 2023-12-06 | 886.00 | 886.00 | 883.00 | 883.00 | 883.00 | 26,814 |
| 2023-12-05 | 881.00 | 896.00 | 881.00 | 885.00 | 885.00 | 89,975 |
| 2023-12-04 | 883.00 | 901.00 | 882.00 | 884.00 | 884.00 | 61,731 |
| 2023-12-01 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 20,950 |
| 2023-11-30 | 887.00 | 893.00 | 873.00 | 890.00 | 890.00 | 39,303 |
| 2023-11-29 | 875.00 | 875.00 | 865.00 | 865.00 | 865.00 | 61,280 |
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.