Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 990.00 | 990.00 | 975.00 | 980.00 | 920.24 | 23,054 |
| 2022-12-08 | 999.00 | 1,000.00 | 981.00 | 994.00 | 933.39 | 28,704 |
| 2022-12-07 | 980.00 | 985.00 | 980.00 | 980.00 | 920.24 | 121,842 |
| 2022-12-06 | 970.00 | 1,003.00 | 970.00 | 990.00 | 929.63 | 133,849 |
| 2022-12-05 | 967.00 | 985.00 | 964.00 | 969.00 | 909.91 | 76,730 |
| 2022-12-02 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 920.24 | 53,377 |
| 2022-12-01 | 1,000.00 | 1,013.00 | 975.00 | 980.00 | 920.24 | 116,985 |
| 2022-11-30 | 1,012.00 | 1,029.00 | 1,000.00 | 1,000.00 | 939.02 | 80,023 |
| 2022-11-29 | 1,015.00 | 1,030.00 | 1,000.00 | 1,010.00 | 948.41 | 24,726 |
| 2022-11-28 | 1,030.00 | 1,030.00 | 1,016.00 | 1,030.00 | 967.20 | 26,215 |
| 2022-11-25 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 967.20 | 44,206 |
| 2022-11-24 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 976.59 | 59,024 |
| 2022-11-23 | 1,050.00 | 1,079.00 | 1,049.00 | 1,050.00 | 985.98 | 56,017 |
| 2022-11-22 | 1,030.00 | 1,059.00 | 1,017.00 | 1,059.00 | 994.43 | 48,041 |
| 2022-11-21 | 1,016.00 | 1,040.00 | 1,015.00 | 1,040.00 | 976.59 | 38,929 |
| 2022-11-18 | 1,045.00 | 1,058.00 | 1,010.00 | 1,021.00 | 958.74 | 238,006 |
| 2022-11-17 | 1,006.00 | 1,028.00 | 1,005.00 | 1,006.00 | 944.66 | 16,014 |
| 2022-11-16 | 1,030.00 | 1,030.00 | 990.00 | 1,010.00 | 948.41 | 221,743 |
| 2022-11-15 | 1,111.00 | 1,118.00 | 1,075.00 | 1,080.00 | 939.02 | 532,383 |
| 2022-11-14 | 1,105.00 | 1,125.00 | 1,075.00 | 1,111.00 | 965.98 | 120,408 |
| 2022-11-11 | 1,050.00 | 1,110.00 | 1,049.00 | 1,100.00 | 956.41 | 410,675 |
| 2022-11-10 | 1,028.00 | 1,050.00 | 1,028.00 | 1,050.00 | 912.94 | 43,694 |
| 2022-11-09 | 1,016.00 | 1,028.00 | 1,012.00 | 1,028.00 | 893.81 | 99,872 |
| 2022-11-08 | 1,037.00 | 1,037.00 | 1,000.00 | 1,010.00 | 878.16 | 298,273 |
| 2022-11-07 | 1,000.00 | 1,039.00 | 985.00 | 1,000.00 | 869.47 | 320,021 |
| 2022-11-04 | 990.00 | 1,001.00 | 982.00 | 1,000.00 | 869.47 | 139,307 |
| 2022-11-03 | 990.00 | 1,000.00 | 985.00 | 990.00 | 860.77 | 162,474 |
| 2022-11-02 | 996.00 | 1,000.00 | 978.00 | 989.00 | 859.90 | 146,209 |
| 2022-11-01 | 949.00 | 1,029.00 | 945.00 | 989.00 | 859.90 | 609,205 |
| 2022-10-31 | 886.00 | 905.00 | 886.00 | 905.00 | 786.87 | 5,829 |
| 2022-10-28 | 920.00 | 920.00 | 900.00 | 912.00 | 792.95 | 68,303 |
| 2022-10-27 | 901.00 | 913.00 | 900.00 | 900.00 | 782.52 | 109,033 |
| 2022-10-26 | 875.00 | 910.00 | 875.00 | 910.00 | 791.22 | 89,280 |
| 2022-10-25 | 866.00 | 881.00 | 866.00 | 875.00 | 760.78 | 236,539 |
| 2022-10-24 | 876.00 | 876.00 | 850.00 | 870.00 | 756.44 | 186,006 |
| 2022-10-21 | 877.00 | 880.00 | 876.00 | 877.00 | 762.52 | 85,197 |
| 2022-10-20 | 890.00 | 890.00 | 875.00 | 877.00 | 762.52 | 503,520 |
| 2022-10-19 | 899.00 | 919.00 | 871.00 | 876.00 | 761.65 | 218,472 |
| 2022-10-18 | 876.00 | 899.00 | 860.00 | 899.00 | 781.65 | 5,798,934 |
| 2022-10-17 | 908.00 | 908.00 | 851.00 | 875.00 | 760.78 | 123,988 |
| 2022-10-14 | 870.00 | 896.00 | 870.00 | 895.00 | 778.17 | 6,055 |
| 2022-10-13 | 880.00 | 900.00 | 855.00 | 900.00 | 782.52 | 204,736 |
| 2022-10-12 | 879.00 | 879.00 | 879.00 | 879.00 | 764.26 | 0 |
| 2022-10-11 | 879.00 | 879.00 | 860.00 | 879.00 | 764.26 | 157,645 |
| 2022-10-10 | 900.00 | 900.00 | 867.00 | 870.00 | 756.44 | 122,036 |
| 2022-10-07 | 896.00 | 896.00 | 896.00 | 896.00 | 779.04 | 1,420 |
| 2022-10-06 | 905.00 | 905.00 | 900.00 | 900.00 | 782.52 | 3,236 |
| 2022-10-05 | 908.00 | 908.00 | 898.00 | 900.00 | 782.52 | 44,125 |
| 2022-10-04 | 886.00 | 925.00 | 886.00 | 895.00 | 778.17 | 2,667,580 |
| 2022-10-03 | 862.00 | 886.00 | 862.00 | 886.00 | 770.35 | 52,549 |
| 2022-09-30 | 886.00 | 886.00 | 886.00 | 886.00 | 770.35 | 5,557 |
| 2022-09-29 | 886.00 | 886.00 | 866.00 | 886.00 | 770.35 | 31,902 |
| 2022-09-28 | 867.00 | 886.00 | 861.00 | 886.00 | 770.35 | 84,997 |
| 2022-09-27 | 875.00 | 888.00 | 875.00 | 886.00 | 770.35 | 77,339 |
| 2022-09-26 | 888.00 | 888.00 | 888.00 | 888.00 | 772.09 | 2,621 |
| 2022-09-23 | 901.00 | 906.00 | 880.00 | 906.00 | 787.74 | 2,721,616 |
| 2022-09-22 | 910.00 | 910.00 | 904.00 | 910.00 | 791.22 | 44,119 |
| 2022-09-21 | 925.00 | 930.00 | 905.00 | 906.00 | 787.74 | 101,247 |
| 2022-09-20 | 927.00 | 927.00 | 900.00 | 920.00 | 799.91 | 89,562 |
| 2022-09-19 | 930.00 | 930.00 | 915.00 | 915.00 | 795.56 | 60,286 |
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.