Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 796.00 | 800.00 | 754.00 | 795.00 | 691.23 | 65,583 |
| 2022-06-22 | 800.00 | 800.00 | 796.00 | 796.00 | 692.10 | 40,896 |
| 2022-06-21 | 815.00 | 820.00 | 810.00 | 815.00 | 708.62 | 368,124 |
| 2022-06-20 | 810.00 | 810.00 | 800.00 | 810.00 | 704.27 | 31,828 |
| 2022-06-17 | 820.00 | 820.00 | 805.00 | 810.00 | 704.27 | 15,108 |
| 2022-06-15 | 813.00 | 820.00 | 813.00 | 820.00 | 712.96 | 191,289 |
| 2022-06-14 | 820.00 | 820.00 | 802.00 | 813.00 | 706.88 | 93,176 |
| 2022-06-13 | 810.00 | 820.00 | 800.00 | 805.00 | 699.92 | 29,728 |
| 2022-06-10 | 810.00 | 810.00 | 805.00 | 805.00 | 699.92 | 16,220 |
| 2022-06-09 | 810.00 | 830.00 | 805.00 | 805.00 | 699.92 | 2,418,495 |
| 2022-06-08 | 808.00 | 835.00 | 808.00 | 810.00 | 704.27 | 66,236 |
| 2022-06-07 | 815.00 | 834.00 | 815.00 | 815.00 | 708.62 | 77,002 |
| 2022-06-06 | 825.00 | 825.00 | 815.00 | 815.00 | 708.62 | 38,025 |
| 2022-06-03 | 823.00 | 825.00 | 815.00 | 824.00 | 716.44 | 122,537 |
| 2022-06-02 | 839.00 | 840.00 | 823.00 | 823.00 | 715.57 | 11,951 |
| 2022-06-01 | 815.00 | 840.00 | 798.00 | 840.00 | 730.35 | 34,509 |
| 2022-05-31 | 797.00 | 819.00 | 795.00 | 814.00 | 707.75 | 21,613 |
| 2022-05-30 | 789.00 | 797.00 | 779.00 | 797.00 | 692.97 | 114,888 |
| 2022-05-27 | 789.00 | 790.00 | 780.00 | 780.00 | 678.18 | 13,371 |
| 2022-05-26 | 770.00 | 790.00 | 755.00 | 790.00 | 686.88 | 7,234 |
| 2022-05-25 | 795.00 | 795.00 | 702.00 | 770.00 | 669.49 | 72,351 |
| 2022-05-24 | 834.00 | 840.00 | 801.00 | 830.00 | 678.18 | 244,202 |
| 2022-05-23 | 849.00 | 849.00 | 791.00 | 810.00 | 661.84 | 236,205 |
| 2022-05-20 | 811.00 | 837.00 | 810.00 | 837.00 | 683.90 | 14,982 |
| 2022-05-19 | 831.00 | 831.00 | 785.00 | 787.00 | 643.05 | 150,387 |
| 2022-05-18 | 840.00 | 840.00 | 831.00 | 831.00 | 679.00 | 38,364 |
| 2022-05-17 | 840.00 | 850.00 | 835.00 | 840.00 | 686.36 | 217,883 |
| 2022-05-16 | 850.00 | 850.00 | 835.00 | 840.00 | 686.36 | 953,493 |
| 2022-05-13 | 855.00 | 855.00 | 850.00 | 850.00 | 694.53 | 35,763 |
| 2022-05-12 | 865.00 | 865.00 | 849.00 | 850.00 | 694.53 | 90,745 |
| 2022-05-11 | 864.00 | 864.00 | 821.00 | 852.00 | 696.16 | 233,845 |
| 2022-05-10 | 847.00 | 878.00 | 840.00 | 855.00 | 698.61 | 86,454 |
| 2022-05-09 | 832.00 | 832.00 | 820.00 | 830.00 | 678.18 | 42,789 |
| 2022-05-06 | 826.00 | 849.00 | 825.00 | 835.00 | 682.27 | 49,772 |
| 2022-05-05 | 835.00 | 848.00 | 821.00 | 825.00 | 674.10 | 179,539 |
| 2022-05-04 | 825.00 | 855.00 | 825.00 | 834.00 | 681.45 | 21,536 |
| 2022-05-03 | 805.00 | 853.00 | 800.00 | 825.00 | 674.10 | 91,633 |
| 2022-04-29 | 791.00 | 791.00 | 791.00 | 791.00 | 646.32 | 2,456 |
| 2022-04-28 | 788.00 | 807.00 | 788.00 | 807.00 | 659.39 | 5,443 |
| 2022-04-26 | 785.00 | 800.00 | 785.00 | 800.00 | 653.67 | 470,098 |
| 2022-04-25 | 773.00 | 796.00 | 773.00 | 793.00 | 647.95 | 4,259 |
| 2022-04-22 | 769.00 | 789.00 | 769.00 | 771.00 | 629.98 | 68,486 |
| 2022-04-21 | 800.00 | 800.00 | 776.00 | 794.00 | 648.77 | 30,959 |
| 2022-04-20 | 799.00 | 835.00 | 792.00 | 800.00 | 653.67 | 26,314 |
| 2022-04-19 | 839.00 | 839.00 | 780.00 | 780.00 | 637.33 | 64,916 |
| 2022-04-14 | 819.00 | 850.00 | 819.00 | 820.00 | 670.01 | 17,193 |
| 2022-04-13 | 860.00 | 860.00 | 796.00 | 796.00 | 650.40 | 102,144 |
| 2022-04-12 | 880.00 | 880.00 | 851.00 | 851.00 | 695.34 | 13,922 |
| 2022-04-11 | 900.00 | 900.00 | 847.00 | 869.00 | 710.05 | 15,554 |
| 2022-04-08 | 859.00 | 906.00 | 826.00 | 826.00 | 674.92 | 13,056 |
| 2022-04-07 | 820.00 | 850.00 | 820.00 | 820.00 | 670.01 | 104,861 |
| 2022-04-06 | 845.00 | 849.00 | 806.00 | 820.00 | 670.01 | 119,742 |
| 2022-04-05 | 802.00 | 845.00 | 800.00 | 845.00 | 690.44 | 76,970 |
| 2022-04-04 | 800.00 | 800.00 | 800.00 | 800.00 | 653.67 | 40,522 |
| 2022-04-01 | 800.00 | 800.00 | 800.00 | 800.00 | 653.67 | 2,000 |
| 2022-03-31 | 791.00 | 810.00 | 791.00 | 808.00 | 660.21 | 426,302 |
| 2022-03-30 | 800.00 | 810.00 | 800.00 | 810.00 | 661.84 | 76,704 |
| 2022-03-29 | 800.00 | 825.00 | 800.00 | 825.00 | 674.10 | 13,067 |
| 2022-03-28 | 785.00 | 800.00 | 785.00 | 800.00 | 653.67 | 21,058 |
| 2022-03-25 | 790.00 | 790.00 | 775.00 | 790.00 | 645.50 | 15,198 |
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.