Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 780.00 | 799.00 | 771.00 | 794.00 | 648.77 | 142,990 |
| 2022-03-23 | 766.00 | 770.00 | 766.00 | 770.00 | 629.16 | 3,000 |
| 2022-03-22 | 750.00 | 795.00 | 750.00 | 790.00 | 645.50 | 96,294 |
| 2022-03-18 | 750.00 | 751.00 | 744.00 | 750.00 | 612.82 | 90,315 |
| 2022-03-17 | 768.00 | 777.00 | 750.00 | 774.00 | 632.43 | 7,766 |
| 2022-03-16 | 765.00 | 778.00 | 750.00 | 778.00 | 635.70 | 616,777 |
| 2022-03-15 | 755.00 | 766.00 | 730.00 | 766.00 | 625.89 | 14,709 |
| 2022-03-14 | 765.00 | 777.00 | 765.00 | 766.00 | 625.89 | 5,439 |
| 2022-03-11 | 777.00 | 777.00 | 750.00 | 765.00 | 625.07 | 219,628 |
| 2022-03-10 | 777.00 | 777.00 | 777.00 | 777.00 | 634.88 | 1,400 |
| 2022-03-09 | 750.00 | 758.00 | 749.00 | 758.00 | 619.35 | 11,024 |
| 2022-03-08 | 705.00 | 783.00 | 705.00 | 783.00 | 639.78 | 46,589 |
| 2022-03-07 | 741.00 | 774.00 | 730.00 | 740.00 | 604.65 | 35,440 |
| 2022-03-04 | 765.00 | 765.00 | 750.00 | 764.00 | 624.26 | 20,110 |
| 2022-03-03 | 760.00 | 782.00 | 760.00 | 782.00 | 638.96 | 4,732 |
| 2022-03-02 | 800.00 | 800.00 | 680.00 | 775.00 | 633.24 | 38,570 |
| 2022-03-01 | 783.00 | 799.00 | 765.00 | 783.00 | 639.78 | 43,526 |
| 2022-02-28 | 785.00 | 785.00 | 755.00 | 782.00 | 638.96 | 72,060 |
| 2022-02-25 | 755.00 | 785.00 | 749.00 | 785.00 | 641.42 | 265,259 |
| 2022-02-24 | 746.00 | 755.00 | 656.00 | 755.00 | 616.90 | 204,242 |
| 2022-02-23 | 805.00 | 805.00 | 740.00 | 750.00 | 612.82 | 344,730 |
| 2022-02-22 | 805.00 | 810.00 | 790.00 | 804.00 | 656.94 | 32,437 |
| 2022-02-21 | 830.00 | 830.00 | 761.00 | 821.00 | 670.83 | 97,843 |
| 2022-02-18 | 820.00 | 830.00 | 810.00 | 830.00 | 678.18 | 40,915 |
| 2022-02-17 | 835.00 | 845.00 | 826.00 | 830.00 | 678.18 | 54,916 |
| 2022-02-16 | 832.00 | 840.00 | 816.00 | 816.00 | 666.75 | 120,091 |
| 2022-02-15 | 800.00 | 835.00 | 750.00 | 833.00 | 680.64 | 138,311 |
| 2022-02-14 | 835.00 | 835.00 | 796.00 | 796.00 | 650.40 | 55,032 |
| 2022-02-11 | 835.00 | 845.00 | 835.00 | 845.00 | 690.44 | 385,137 |
| 2022-02-10 | 845.00 | 845.00 | 835.00 | 835.00 | 682.27 | 123,153 |
| 2022-02-09 | 840.00 | 845.00 | 830.00 | 845.00 | 690.44 | 150,076 |
| 2022-02-08 | 840.00 | 850.00 | 840.00 | 840.00 | 686.36 | 117,925 |
| 2022-02-07 | 864.00 | 864.00 | 830.00 | 840.00 | 686.36 | 83,690 |
| 2022-02-04 | 855.00 | 855.00 | 840.00 | 840.00 | 686.36 | 119,213 |
| 2022-02-03 | 852.00 | 852.00 | 852.00 | 852.00 | 696.16 | 0 |
| 2022-02-02 | 850.00 | 852.00 | 840.00 | 852.00 | 696.16 | 196,376 |
| 2022-02-01 | 850.00 | 868.00 | 850.00 | 850.00 | 694.53 | 41,090 |
| 2022-01-31 | 865.00 | 865.00 | 865.00 | 865.00 | 706.78 | 2,518 |
| 2022-01-28 | 865.00 | 865.00 | 865.00 | 865.00 | 706.78 | 0 |
| 2022-01-27 | 850.00 | 870.00 | 850.00 | 865.00 | 706.78 | 41,923 |
| 2022-01-26 | 860.00 | 870.00 | 850.00 | 870.00 | 710.87 | 9,451 |
| 2022-01-25 | 860.00 | 880.00 | 860.00 | 870.00 | 710.87 | 16,226 |
| 2022-01-24 | 860.00 | 860.00 | 860.00 | 860.00 | 702.70 | 4,919 |
| 2022-01-21 | 865.00 | 870.00 | 860.00 | 860.00 | 702.70 | 3,824 |
| 2022-01-20 | 870.00 | 870.00 | 870.00 | 870.00 | 710.87 | 84,084 |
| 2022-01-19 | 870.00 | 870.00 | 870.00 | 870.00 | 710.87 | 8,803 |
| 2022-01-18 | 845.00 | 870.00 | 845.00 | 870.00 | 710.87 | 71,875 |
| 2022-01-17 | 844.00 | 849.00 | 843.00 | 845.00 | 690.44 | 83,394 |
| 2022-01-14 | 849.00 | 849.00 | 844.00 | 844.00 | 689.62 | 12,131 |
| 2022-01-13 | 833.00 | 850.00 | 833.00 | 849.00 | 693.71 | 62,010 |
| 2022-01-12 | 850.00 | 850.00 | 850.00 | 850.00 | 694.53 | 2,872 |
| 2022-01-11 | 849.00 | 850.00 | 832.00 | 850.00 | 694.53 | 2,515 |
| 2022-01-10 | 830.00 | 849.00 | 830.00 | 849.00 | 693.71 | 1,050,253 |
| 2022-01-07 | 850.00 | 850.00 | 850.00 | 850.00 | 694.53 | 1,205 |
| 2022-01-06 | 815.00 | 845.00 | 815.00 | 845.00 | 690.44 | 23,408 |
| 2022-01-05 | 796.00 | 835.00 | 796.00 | 820.00 | 670.01 | 165,631 |
| 2022-01-04 | 805.00 | 845.00 | 805.00 | 845.00 | 690.44 | 5,154 |
| 2022-01-03 | 770.00 | 840.00 | 770.00 | 820.00 | 670.01 | 4,557 |
| 2021-12-31 | 800.00 | 820.00 | 800.00 | 820.00 | 670.01 | 9,772 |
| 2021-12-30 | 830.00 | 835.00 | 800.00 | 816.00 | 666.75 | 13,275 |
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.