Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 887.00 | 887.00 | 875.00 | 875.00 | 875.00 | 177,832 |
| 2023-11-27 | 888.00 | 888.00 | 870.00 | 870.00 | 870.00 | 42,553 |
| 2023-11-24 | 861.00 | 880.00 | 861.00 | 880.00 | 880.00 | 46,556 |
| 2023-11-23 | 861.00 | 869.00 | 860.00 | 860.00 | 860.00 | 942,988 |
| 2023-11-22 | 885.00 | 885.00 | 850.00 | 869.00 | 869.00 | 78,541 |
| 2023-11-21 | 942.00 | 942.00 | 920.00 | 930.00 | 930.00 | 238,470 |
| 2023-11-20 | 920.00 | 960.00 | 920.00 | 940.00 | 940.00 | 86,954 |
| 2023-11-17 | 920.00 | 930.00 | 920.00 | 925.00 | 925.00 | 87,712 |
| 2023-11-16 | 935.00 | 935.00 | 920.00 | 920.00 | 920.00 | 143,671 |
| 2023-11-15 | 926.00 | 935.00 | 926.00 | 930.00 | 930.00 | 347,544 |
| 2023-11-14 | 928.00 | 928.00 | 920.00 | 920.00 | 920.00 | 60,810 |
| 2023-11-13 | 930.00 | 930.00 | 915.00 | 919.00 | 919.00 | 314,582 |
| 2023-11-10 | 919.00 | 925.00 | 915.00 | 923.00 | 923.00 | 67,372 |
| 2023-11-09 | 925.00 | 925.00 | 915.00 | 922.00 | 922.00 | 9,037 |
| 2023-11-08 | 924.00 | 924.00 | 910.00 | 911.00 | 911.00 | 29,317 |
| 2023-11-07 | 910.00 | 920.00 | 902.00 | 910.00 | 910.00 | 176,051 |
| 2023-11-06 | 910.00 | 929.00 | 901.00 | 910.00 | 910.00 | 395,337 |
| 2023-11-03 | 910.00 | 919.00 | 910.00 | 910.00 | 910.00 | 100,694 |
| 2023-11-02 | 921.00 | 921.00 | 905.00 | 906.00 | 906.00 | 260,992 |
| 2023-11-01 | 901.00 | 925.00 | 901.00 | 917.00 | 917.00 | 469,706 |
| 2023-10-31 | 871.00 | 900.00 | 870.00 | 885.00 | 885.00 | 103,184 |
| 2023-10-30 | 860.00 | 863.00 | 860.00 | 863.00 | 863.00 | 15,365 |
| 2023-10-27 | 876.00 | 900.00 | 860.00 | 861.00 | 861.00 | 146,205 |
| 2023-10-26 | 897.00 | 900.00 | 880.00 | 880.00 | 880.00 | 74,827 |
| 2023-10-25 | 890.00 | 901.00 | 890.00 | 897.00 | 897.00 | 5,532 |
| 2023-10-24 | 899.00 | 899.00 | 890.00 | 890.00 | 890.00 | 15,212 |
| 2023-10-23 | 876.00 | 894.00 | 876.00 | 880.00 | 880.00 | 8,344 |
| 2023-10-20 | 874.00 | 904.00 | 873.00 | 904.00 | 904.00 | 25,107 |
| 2023-10-19 | 880.00 | 888.00 | 875.00 | 875.00 | 875.00 | 127,200 |
| 2023-10-18 | 890.00 | 900.00 | 880.00 | 880.00 | 880.00 | 62,936 |
| 2023-10-17 | 895.00 | 919.00 | 881.00 | 907.00 | 907.00 | 100,075 |
| 2023-10-16 | 908.00 | 915.00 | 890.00 | 915.00 | 915.00 | 74,643 |
| 2023-10-13 | 910.00 | 915.00 | 908.00 | 915.00 | 915.00 | 38,904 |
| 2023-10-12 | 910.00 | 929.00 | 905.00 | 915.00 | 915.00 | 78,383 |
| 2023-10-11 | 920.00 | 920.00 | 907.00 | 907.00 | 907.00 | 11,807 |
| 2023-10-10 | 915.00 | 920.00 | 903.00 | 903.00 | 903.00 | 38,344 |
| 2023-10-09 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 100 |
| 2023-10-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 8,346 |
| 2023-10-05 | 896.00 | 900.00 | 895.00 | 900.00 | 900.00 | 155,302 |
| 2023-10-04 | 900.00 | 900.00 | 895.00 | 897.00 | 897.00 | 21,195 |
| 2023-10-03 | 910.00 | 910.00 | 903.00 | 903.00 | 903.00 | 19,345 |
| 2023-10-02 | 908.00 | 910.00 | 902.00 | 902.00 | 902.00 | 14,295 |
| 2023-09-29 | 891.00 | 907.00 | 891.00 | 904.00 | 904.00 | 14,733 |
| 2023-09-28 | 911.00 | 917.00 | 881.00 | 881.00 | 881.00 | 49,114 |
| 2023-09-27 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 89,201 |
| 2023-09-26 | 901.00 | 911.00 | 886.00 | 911.00 | 911.00 | 7,026 |
| 2023-09-22 | 913.00 | 915.00 | 883.00 | 883.00 | 883.00 | 68,336 |
| 2023-09-21 | 887.00 | 908.00 | 887.00 | 905.00 | 905.00 | 12,780 |
| 2023-09-20 | 918.00 | 918.00 | 886.00 | 892.00 | 892.00 | 13,387 |
| 2023-09-19 | 906.00 | 918.00 | 901.00 | 918.00 | 918.00 | 41,200 |
| 2023-09-18 | 906.00 | 914.00 | 901.00 | 906.00 | 906.00 | 22,683 |
| 2023-09-15 | 905.00 | 909.00 | 901.00 | 908.00 | 908.00 | 15,991 |
| 2023-09-14 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 3,909 |
| 2023-09-13 | 910.00 | 916.00 | 905.00 | 916.00 | 916.00 | 72,704 |
| 2023-09-12 | 915.00 | 942.00 | 910.00 | 917.00 | 917.00 | 43,239 |
| 2023-09-11 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 13,361 |
| 2023-09-08 | 916.00 | 919.00 | 905.00 | 919.00 | 919.00 | 29,060 |
| 2023-09-07 | 906.00 | 920.00 | 906.00 | 914.00 | 914.00 | 38,840 |
| 2023-09-06 | 911.00 | 920.00 | 905.00 | 905.00 | 905.00 | 79,496 |
| 2023-09-05 | 916.00 | 929.00 | 909.00 | 918.00 | 918.00 | 71,698 |
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.