Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 830.00 | 835.00 | 800.00 | 816.00 | 666.75 | 13,275 |
| 2021-12-29 | 815.00 | 819.00 | 811.00 | 819.00 | 669.20 | 4,274 |
| 2021-12-28 | 820.00 | 820.00 | 811.00 | 811.00 | 662.66 | 11,004 |
| 2021-12-24 | 830.00 | 830.00 | 810.00 | 810.00 | 661.84 | 10,910 |
| 2021-12-23 | 810.00 | 810.00 | 810.00 | 810.00 | 661.84 | 5,643 |
| 2021-12-22 | 830.00 | 830.00 | 810.00 | 830.00 | 678.18 | 55,081 |
| 2021-12-21 | 830.00 | 830.00 | 805.00 | 805.00 | 657.76 | 10,466 |
| 2021-12-20 | 805.00 | 810.00 | 800.00 | 810.00 | 661.84 | 161,195 |
| 2021-12-17 | 812.00 | 824.00 | 810.00 | 810.00 | 661.84 | 152,376 |
| 2021-12-15 | 807.00 | 829.00 | 805.00 | 805.00 | 657.76 | 38,290 |
| 2021-12-14 | 803.00 | 810.00 | 780.00 | 807.00 | 659.39 | 80,873 |
| 2021-12-13 | 790.00 | 839.00 | 790.00 | 810.00 | 661.84 | 151,800 |
| 2021-12-10 | 766.00 | 800.00 | 756.00 | 790.00 | 645.50 | 116,998 |
| 2021-12-09 | 756.00 | 765.00 | 755.00 | 765.00 | 625.07 | 89,858 |
| 2021-12-08 | 761.00 | 765.00 | 750.00 | 765.00 | 625.07 | 216,471 |
| 2021-12-07 | 770.00 | 770.00 | 765.00 | 765.00 | 625.07 | 26,479 |
| 2021-12-06 | 770.00 | 780.00 | 766.00 | 770.00 | 629.16 | 53,023 |
| 2021-12-03 | 775.00 | 780.00 | 760.00 | 780.00 | 637.33 | 98,263 |
| 2021-12-02 | 780.00 | 800.00 | 780.00 | 786.00 | 642.23 | 115,167 |
| 2021-12-01 | 800.00 | 819.00 | 790.00 | 800.00 | 653.67 | 262,670 |
| 2021-11-30 | 800.00 | 835.00 | 795.00 | 808.00 | 660.21 | 53,506 |
| 2021-11-29 | 801.00 | 840.00 | 800.00 | 835.00 | 682.27 | 36,226 |
| 2021-11-26 | 830.00 | 849.00 | 761.00 | 840.00 | 686.36 | 134,698 |
| 2021-11-25 | 836.00 | 845.00 | 836.00 | 845.00 | 690.44 | 23,463 |
| 2021-11-24 | 848.00 | 849.00 | 830.00 | 840.00 | 686.36 | 152,401 |
| 2021-11-23 | 836.00 | 836.00 | 829.00 | 830.00 | 678.18 | 214,746 |
| 2021-11-22 | 815.00 | 849.00 | 780.00 | 849.00 | 693.71 | 86,334 |
| 2021-11-19 | 803.00 | 822.00 | 781.00 | 814.00 | 665.11 | 19,821 |
| 2021-11-18 | 791.00 | 829.00 | 790.00 | 826.00 | 674.92 | 19,425 |
| 2021-11-17 | 820.00 | 859.00 | 791.00 | 814.00 | 665.11 | 248,237 |
| 2021-11-16 | 877.00 | 877.00 | 826.00 | 859.00 | 661.03 | 249,302 |
| 2021-11-15 | 850.00 | 854.00 | 849.00 | 854.00 | 657.18 | 234,134 |
| 2021-11-12 | 834.00 | 835.00 | 834.00 | 835.00 | 642.56 | 149,792 |
| 2021-11-11 | 832.00 | 855.00 | 832.00 | 838.00 | 644.87 | 4,839 |
| 2021-11-10 | 850.00 | 878.00 | 836.00 | 867.00 | 667.18 | 9,462 |
| 2021-11-09 | 850.00 | 865.00 | 840.00 | 865.00 | 665.64 | 4,899 |
| 2021-11-08 | 899.00 | 899.00 | 860.00 | 861.00 | 662.56 | 45,850 |
| 2021-11-05 | 840.00 | 844.00 | 823.00 | 831.00 | 639.48 | 77,291 |
| 2021-11-04 | 820.00 | 839.00 | 820.00 | 825.00 | 634.86 | 74,581 |
| 2021-11-03 | 826.00 | 848.00 | 820.00 | 822.00 | 632.55 | 90,042 |
| 2021-11-02 | 820.00 | 856.00 | 765.00 | 825.00 | 634.86 | 88,085 |
| 2021-10-29 | 844.00 | 844.00 | 820.00 | 820.00 | 631.01 | 149,909 |
| 2021-10-28 | 855.00 | 855.00 | 820.00 | 820.00 | 631.01 | 210,515 |
| 2021-10-27 | 830.00 | 855.00 | 830.00 | 855.00 | 657.95 | 84,809 |
| 2021-10-26 | 835.00 | 835.00 | 834.00 | 834.00 | 641.79 | 13,943 |
| 2021-10-25 | 811.00 | 870.00 | 806.00 | 840.00 | 646.40 | 85,297 |
| 2021-10-22 | 859.00 | 860.00 | 846.00 | 846.00 | 651.02 | 72,562 |
| 2021-10-21 | 836.00 | 836.00 | 836.00 | 836.00 | 643.33 | 100 |
| 2021-10-20 | 865.00 | 866.00 | 812.00 | 850.00 | 654.10 | 201,929 |
| 2021-10-19 | 901.00 | 901.00 | 880.00 | 883.00 | 679.49 | 183,788 |
| 2021-10-18 | 869.00 | 910.00 | 869.00 | 883.00 | 679.49 | 185,148 |
| 2021-10-15 | 835.00 | 880.00 | 820.00 | 879.00 | 676.42 | 36,361 |
| 2021-10-14 | 837.00 | 840.00 | 830.00 | 835.00 | 642.56 | 109,720 |
← NewerPage 21 of 21 · 1,253 trading days
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.