Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 924.00 | 924.00 | 924.00 | 924.00 | 803.39 | 6,669 |
| 2022-09-15 | 930.00 | 930.00 | 929.00 | 929.00 | 807.73 | 20,524 |
| 2022-09-14 | 930.00 | 930.00 | 900.00 | 900.00 | 782.52 | 77,898 |
| 2022-09-13 | 915.00 | 930.00 | 909.00 | 921.00 | 800.78 | 13,110 |
| 2022-09-12 | 930.00 | 930.00 | 915.00 | 915.00 | 795.56 | 261,787 |
| 2022-09-09 | 925.00 | 930.00 | 917.00 | 930.00 | 808.60 | 658,403 |
| 2022-09-08 | 926.00 | 940.00 | 921.00 | 925.00 | 804.26 | 215,279 |
| 2022-09-07 | 930.00 | 930.00 | 916.00 | 930.00 | 808.60 | 20,290 |
| 2022-09-06 | 927.00 | 940.00 | 917.00 | 940.00 | 817.30 | 126,881 |
| 2022-09-05 | 929.00 | 930.00 | 915.00 | 927.00 | 806.00 | 27,641 |
| 2022-09-02 | 910.00 | 929.00 | 898.00 | 929.00 | 807.73 | 15,092 |
| 2022-09-01 | 925.00 | 930.00 | 898.00 | 930.00 | 808.60 | 6,457 |
| 2022-08-31 | 950.00 | 950.00 | 898.00 | 919.00 | 799.04 | 67,836 |
| 2022-08-30 | 950.00 | 950.00 | 911.00 | 945.00 | 821.65 | 62,255 |
| 2022-08-29 | 935.00 | 950.00 | 896.00 | 945.00 | 821.65 | 51,880 |
| 2022-08-26 | 939.00 | 945.00 | 906.00 | 935.00 | 812.95 | 282,469 |
| 2022-08-25 | 915.00 | 990.00 | 865.00 | 901.00 | 783.39 | 178,639 |
| 2022-08-24 | 820.00 | 825.00 | 815.00 | 825.00 | 717.31 | 137,650 |
| 2022-08-23 | 824.00 | 825.00 | 812.00 | 820.00 | 712.96 | 18,067 |
| 2022-08-22 | 815.00 | 830.00 | 815.00 | 815.00 | 708.62 | 130,984 |
| 2022-08-19 | 830.00 | 830.00 | 821.00 | 823.00 | 715.57 | 225,703 |
| 2022-08-18 | 829.00 | 830.00 | 821.00 | 821.00 | 713.83 | 191,721 |
| 2022-08-17 | 820.00 | 835.00 | 820.00 | 820.00 | 712.96 | 8,898 |
| 2022-08-16 | 816.00 | 830.00 | 816.00 | 830.00 | 721.66 | 10,140 |
| 2022-08-15 | 830.00 | 830.00 | 815.00 | 815.00 | 708.62 | 104,841 |
| 2022-08-12 | 835.00 | 835.00 | 830.00 | 830.00 | 721.66 | 10,600 |
| 2022-08-11 | 835.00 | 835.00 | 834.00 | 835.00 | 726.01 | 20,844 |
| 2022-08-10 | 830.00 | 835.00 | 830.00 | 835.00 | 726.01 | 78,307 |
| 2022-08-08 | 834.00 | 834.00 | 833.00 | 834.00 | 725.14 | 4,117 |
| 2022-08-05 | 832.00 | 832.00 | 825.00 | 831.00 | 722.53 | 24,336 |
| 2022-08-04 | 802.00 | 832.00 | 802.00 | 815.00 | 708.62 | 6,266 |
| 2022-08-03 | 830.00 | 836.00 | 802.00 | 831.00 | 722.53 | 39,341 |
| 2022-08-02 | 847.00 | 847.00 | 801.00 | 836.00 | 726.87 | 15,185 |
| 2022-08-01 | 824.00 | 824.00 | 821.00 | 821.00 | 713.83 | 3,014 |
| 2022-07-29 | 815.00 | 821.00 | 815.00 | 821.00 | 713.83 | 12,567 |
| 2022-07-28 | 810.00 | 815.00 | 800.00 | 815.00 | 708.62 | 11,075 |
| 2022-07-27 | 806.00 | 810.00 | 806.00 | 810.00 | 704.27 | 10,526 |
| 2022-07-26 | 815.00 | 815.00 | 800.00 | 810.00 | 704.27 | 19,407 |
| 2022-07-25 | 800.00 | 823.00 | 800.00 | 800.00 | 695.57 | 23,611 |
| 2022-07-22 | 818.00 | 818.00 | 800.00 | 800.00 | 695.57 | 8,456 |
| 2022-07-21 | 820.00 | 820.00 | 818.00 | 818.00 | 711.22 | 19,754 |
| 2022-07-20 | 800.00 | 818.00 | 800.00 | 818.00 | 711.22 | 7,447 |
| 2022-07-19 | 820.00 | 820.00 | 800.00 | 800.00 | 695.57 | 32,242 |
| 2022-07-18 | 820.00 | 820.00 | 791.00 | 820.00 | 712.96 | 3,264 |
| 2022-07-15 | 782.00 | 805.00 | 782.00 | 805.00 | 699.92 | 13,241 |
| 2022-07-14 | 817.00 | 817.00 | 781.00 | 792.00 | 688.62 | 44,506 |
| 2022-07-13 | 760.00 | 817.00 | 760.00 | 817.00 | 710.35 | 32,744 |
| 2022-07-12 | 820.00 | 820.00 | 719.00 | 770.00 | 669.49 | 18,179 |
| 2022-07-11 | 809.00 | 810.00 | 775.00 | 775.00 | 673.84 | 6,997 |
| 2022-07-08 | 770.00 | 775.00 | 770.00 | 775.00 | 673.84 | 2,731 |
| 2022-07-07 | 772.00 | 785.00 | 770.00 | 772.00 | 671.23 | 263,747 |
| 2022-07-06 | 770.00 | 772.00 | 770.00 | 770.00 | 669.49 | 43,649 |
| 2022-07-05 | 770.00 | 770.00 | 770.00 | 770.00 | 669.49 | 548 |
| 2022-07-04 | 765.00 | 772.00 | 760.00 | 760.00 | 660.79 | 22,410 |
| 2022-07-01 | 765.00 | 765.00 | 760.00 | 760.00 | 660.79 | 23,302 |
| 2022-06-30 | 770.00 | 770.00 | 760.00 | 770.00 | 669.49 | 11,458 |
| 2022-06-29 | 770.00 | 770.00 | 770.00 | 770.00 | 669.49 | 6,800 |
| 2022-06-28 | 774.00 | 775.00 | 760.00 | 760.00 | 660.79 | 58,757 |
| 2022-06-27 | 785.00 | 785.00 | 765.00 | 775.00 | 673.84 | 65,840 |
| 2022-06-24 | 790.00 | 790.00 | 771.00 | 785.00 | 682.53 | 139,515 |
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.