Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 970.00 | 980.00 | 970.00 | 980.00 | 920.24 | 13,398 |
| 2023-03-08 | 982.00 | 982.00 | 965.00 | 965.00 | 906.16 | 62,870 |
| 2023-03-07 | 981.00 | 1,000.00 | 980.00 | 982.00 | 922.12 | 18,186 |
| 2023-03-06 | 1,000.00 | 1,010.00 | 980.00 | 988.00 | 927.76 | 12,234 |
| 2023-03-03 | 982.00 | 1,014.00 | 981.00 | 1,014.00 | 952.17 | 13,239 |
| 2023-03-02 | 1,029.00 | 1,029.00 | 980.00 | 980.00 | 920.24 | 8,916 |
| 2023-03-01 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 924.94 | 48,347 |
| 2023-02-28 | 980.00 | 998.00 | 900.00 | 998.00 | 937.15 | 307,529 |
| 2023-02-27 | 987.00 | 1,010.00 | 987.00 | 988.00 | 927.76 | 74,170 |
| 2023-02-24 | 1,000.00 | 1,049.00 | 985.00 | 1,049.00 | 985.04 | 46,830 |
| 2023-02-23 | 1,015.00 | 1,015.00 | 990.00 | 1,000.00 | 939.02 | 132,744 |
| 2023-02-22 | 1,012.00 | 1,050.00 | 1,010.00 | 1,010.00 | 948.41 | 17,881 |
| 2023-02-21 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 948.41 | 717,179 |
| 2023-02-20 | 1,021.00 | 1,021.00 | 1,010.00 | 1,020.00 | 957.80 | 36,632 |
| 2023-02-17 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 954.99 | 2,500 |
| 2023-02-16 | 1,017.00 | 1,025.00 | 1,017.00 | 1,021.00 | 958.74 | 159,329 |
| 2023-02-15 | 1,016.00 | 1,032.00 | 1,015.00 | 1,015.00 | 953.11 | 8,209 |
| 2023-02-14 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 953.11 | 60,703 |
| 2023-02-13 | 1,047.00 | 1,047.00 | 1,015.00 | 1,015.00 | 953.11 | 52,703 |
| 2023-02-10 | 1,020.00 | 1,030.00 | 1,016.00 | 1,016.00 | 954.05 | 258,176 |
| 2023-02-09 | 1,036.00 | 1,040.00 | 1,032.00 | 1,040.00 | 976.59 | 49,255 |
| 2023-02-08 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 976.59 | 25,139 |
| 2023-02-07 | 1,033.00 | 1,040.00 | 1,033.00 | 1,040.00 | 976.59 | 18,576 |
| 2023-02-06 | 1,030.00 | 1,049.00 | 1,030.00 | 1,045.00 | 981.28 | 8,166 |
| 2023-02-03 | 1,020.00 | 1,067.00 | 1,020.00 | 1,027.00 | 964.38 | 35,205 |
| 2023-02-02 | 1,061.00 | 1,061.00 | 1,050.00 | 1,051.00 | 986.91 | 33,534 |
| 2023-02-01 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 996.30 | 575 |
| 2023-01-31 | 1,067.00 | 1,115.00 | 1,061.00 | 1,067.00 | 1,001.94 | 196,430 |
| 2023-01-30 | 1,070.00 | 1,076.00 | 1,065.00 | 1,068.00 | 1,002.88 | 14,819 |
| 2023-01-27 | 1,075.00 | 1,076.00 | 1,075.00 | 1,076.00 | 1,010.39 | 15,006 |
| 2023-01-26 | 1,094.00 | 1,095.00 | 1,075.00 | 1,094.00 | 1,027.29 | 20,567 |
| 2023-01-25 | 1,100.00 | 1,100.00 | 1,065.00 | 1,089.00 | 1,022.60 | 4,411 |
| 2023-01-24 | 1,050.00 | 1,079.00 | 1,050.00 | 1,079.00 | 1,013.21 | 310,902 |
| 2023-01-23 | 1,023.00 | 1,028.00 | 1,023.00 | 1,028.00 | 965.32 | 8,476 |
| 2023-01-20 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 959.68 | 0 |
| 2023-01-19 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 959.68 | 8,185 |
| 2023-01-18 | 1,015.00 | 1,025.00 | 1,015.00 | 1,022.00 | 959.68 | 23,392 |
| 2023-01-17 | 1,039.00 | 1,040.00 | 1,013.00 | 1,022.00 | 959.68 | 12,349 |
| 2023-01-16 | 1,010.00 | 1,039.00 | 995.00 | 1,011.00 | 949.35 | 36,290 |
| 2023-01-13 | 1,000.00 | 1,015.00 | 1,000.00 | 1,014.00 | 952.17 | 16,248 |
| 2023-01-12 | 1,000.00 | 1,015.00 | 990.00 | 1,001.00 | 939.96 | 74,634 |
| 2023-01-11 | 1,005.00 | 1,005.00 | 985.00 | 1,000.00 | 939.02 | 64,855 |
| 2023-01-10 | 1,010.00 | 1,017.00 | 995.00 | 1,000.00 | 939.02 | 186,455 |
| 2023-01-09 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 939.02 | 67,888 |
| 2023-01-06 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 929.63 | 163,437 |
| 2023-01-05 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 929.63 | 90,323 |
| 2023-01-04 | 1,015.00 | 1,015.00 | 975.00 | 1,000.00 | 939.02 | 2,778 |
| 2023-01-03 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 956.87 | 5,251 |
| 2022-12-30 | 980.00 | 981.00 | 980.00 | 980.00 | 920.24 | 72,000 |
| 2022-12-29 | 992.00 | 1,000.00 | 985.00 | 985.00 | 924.94 | 15,159 |
| 2022-12-28 | 1,029.00 | 1,029.00 | 969.00 | 990.00 | 929.63 | 27,478 |
| 2022-12-23 | 1,000.00 | 1,034.00 | 1,000.00 | 1,030.00 | 967.20 | 2,190 |
| 2022-12-22 | 963.00 | 963.00 | 963.00 | 963.00 | 904.28 | 0 |
| 2022-12-21 | 963.00 | 963.00 | 963.00 | 963.00 | 904.28 | 0 |
| 2022-12-20 | 961.00 | 963.00 | 949.00 | 963.00 | 904.28 | 92,304 |
| 2022-12-19 | 969.00 | 972.00 | 961.00 | 961.00 | 902.40 | 35,618 |
| 2022-12-15 | 975.00 | 980.00 | 970.00 | 970.00 | 910.85 | 40,760 |
| 2022-12-14 | 961.00 | 981.00 | 960.00 | 980.00 | 920.24 | 207,599 |
| 2022-12-13 | 1,000.00 | 1,000.00 | 979.00 | 980.00 | 920.24 | 46,917 |
| 2022-12-12 | 988.00 | 1,014.00 | 988.00 | 988.00 | 927.76 | 2,316 |
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.