Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 296,202 |
| 2023-09-01 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2023-08-31 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | 96,871 |
| 2023-08-30 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1,450 |
| 2023-08-29 | 920.00 | 920.00 | 905.00 | 917.00 | 917.00 | 74,848 |
| 2023-08-28 | 896.00 | 920.00 | 896.00 | 919.00 | 919.00 | 693,984 |
| 2023-08-25 | 925.00 | 925.00 | 910.00 | 910.00 | 910.00 | 24,275 |
| 2023-08-24 | 900.00 | 919.00 | 900.00 | 910.00 | 910.00 | 1,180,319 |
| 2023-08-23 | 915.00 | 915.00 | 896.00 | 900.00 | 900.00 | 665,993 |
| 2023-08-22 | 911.00 | 920.00 | 910.00 | 910.00 | 910.00 | 93,980 |
| 2023-08-21 | 909.00 | 920.00 | 905.00 | 920.00 | 920.00 | 13,925 |
| 2023-08-18 | 905.00 | 915.00 | 905.00 | 909.00 | 909.00 | 326,230 |
| 2023-08-17 | 924.00 | 924.00 | 890.00 | 916.00 | 916.00 | 683,358 |
| 2023-08-16 | 891.00 | 916.00 | 890.00 | 916.00 | 916.00 | 9,626 |
| 2023-08-15 | 905.00 | 907.00 | 895.00 | 907.00 | 907.00 | 1,079,180 |
| 2023-08-14 | 897.00 | 897.00 | 895.00 | 895.00 | 895.00 | 1,059 |
| 2023-08-11 | 921.00 | 921.00 | 915.00 | 920.00 | 920.00 | 94,465 |
| 2023-08-10 | 914.00 | 915.00 | 907.00 | 913.00 | 913.00 | 78,269 |
| 2023-08-08 | 910.00 | 918.00 | 906.00 | 914.00 | 914.00 | 22,980 |
| 2023-08-07 | 911.00 | 956.00 | 910.00 | 916.00 | 916.00 | 46,035 |
| 2023-08-04 | 909.00 | 910.00 | 895.00 | 908.00 | 908.00 | 42,687 |
| 2023-08-03 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 36,413 |
| 2023-08-02 | 900.00 | 900.00 | 880.00 | 899.00 | 899.00 | 38,727 |
| 2023-08-01 | 910.00 | 926.00 | 900.00 | 900.00 | 900.00 | 139,799 |
| 2023-07-31 | 909.00 | 910.00 | 895.00 | 902.00 | 902.00 | 304,426 |
| 2023-07-28 | 895.00 | 899.00 | 887.00 | 895.00 | 895.00 | 11,761 |
| 2023-07-27 | 891.00 | 900.00 | 883.00 | 890.00 | 890.00 | 211,249 |
| 2023-07-26 | 881.00 | 895.00 | 881.00 | 890.00 | 890.00 | 22,777 |
| 2023-07-25 | 885.00 | 894.00 | 885.00 | 889.00 | 889.00 | 79,518 |
| 2023-07-24 | 877.00 | 886.00 | 877.00 | 884.00 | 884.00 | 6,316 |
| 2023-07-21 | 877.00 | 891.00 | 867.00 | 883.00 | 883.00 | 44,543 |
| 2023-07-20 | 890.00 | 890.00 | 865.00 | 865.00 | 865.00 | 36,084 |
| 2023-07-19 | 880.00 | 905.00 | 871.00 | 876.00 | 876.00 | 77,073 |
| 2023-07-18 | 870.00 | 880.00 | 870.00 | 874.00 | 874.00 | 16,627 |
| 2023-07-17 | 860.00 | 880.00 | 860.00 | 879.00 | 879.00 | 79,589 |
| 2023-07-14 | 869.00 | 869.00 | 860.00 | 869.00 | 869.00 | 27,169 |
| 2023-07-13 | 880.00 | 880.00 | 860.00 | 869.00 | 869.00 | 371,597 |
| 2023-07-12 | 872.00 | 879.00 | 865.00 | 872.00 | 872.00 | 49,983 |
| 2023-07-11 | 880.00 | 891.00 | 880.00 | 880.00 | 880.00 | 55,184 |
| 2023-07-10 | 883.00 | 890.00 | 872.00 | 872.00 | 872.00 | 67,108 |
| 2023-07-07 | 871.00 | 883.00 | 869.00 | 872.00 | 872.00 | 38,300 |
| 2023-07-06 | 866.00 | 884.00 | 852.00 | 861.00 | 861.00 | 1,373,068 |
| 2023-07-05 | 885.00 | 885.00 | 860.00 | 880.00 | 880.00 | 143,850 |
| 2023-07-04 | 889.00 | 889.00 | 880.00 | 880.00 | 880.00 | 5,189 |
| 2023-07-03 | 888.00 | 888.00 | 870.00 | 875.00 | 875.00 | 111,616 |
| 2023-06-30 | 888.00 | 888.00 | 870.00 | 888.00 | 888.00 | 4,999 |
| 2023-06-29 | 879.00 | 889.00 | 865.00 | 889.00 | 889.00 | 16,167 |
| 2023-06-28 | 860.00 | 893.00 | 860.00 | 861.00 | 861.00 | 73,125 |
| 2023-06-27 | 886.00 | 890.00 | 800.00 | 850.00 | 850.00 | 133,071 |
| 2023-06-26 | 900.00 | 900.00 | 886.00 | 886.00 | 886.00 | 27,495 |
| 2023-06-23 | 900.00 | 903.00 | 890.00 | 890.00 | 890.00 | 160,561 |
| 2023-06-22 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 68,405 |
| 2023-06-21 | 905.00 | 937.00 | 900.00 | 937.00 | 937.00 | 50,199 |
| 2023-06-20 | 903.00 | 912.00 | 903.00 | 903.00 | 903.00 | 126,973 |
| 2023-06-19 | 906.00 | 906.00 | 900.00 | 903.00 | 903.00 | 58,612 |
| 2023-06-15 | 910.00 | 910.00 | 886.00 | 886.00 | 886.00 | 138,825 |
| 2023-06-14 | 920.00 | 921.00 | 891.00 | 901.00 | 901.00 | 54,088 |
| 2023-06-13 | 938.00 | 938.00 | 920.00 | 920.00 | 920.00 | 23,374 |
| 2023-06-12 | 943.00 | 943.00 | 920.00 | 931.00 | 931.00 | 10,528 |
| 2023-06-09 | 979.00 | 980.00 | 901.00 | 950.00 | 950.00 | 56,593 |
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.