Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,265.00 | 1,270.00 | 1,201.00 | 1,244.00 | 1,244.00 | 379,000 |
| 2024-11-13 | 1,270.00 | 1,271.00 | 1,247.00 | 1,263.00 | 1,263.00 | 117,501 |
| 2024-11-12 | 1,239.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 85,737 |
| 2024-11-11 | 1,219.00 | 1,250.00 | 1,209.00 | 1,239.00 | 1,239.00 | 835,806 |
| 2024-11-08 | 1,223.00 | 1,223.00 | 1,195.00 | 1,198.00 | 1,198.00 | 66,470 |
| 2024-11-07 | 1,233.00 | 1,233.00 | 1,191.00 | 1,200.00 | 1,200.00 | 68,233 |
| 2024-11-06 | 1,215.00 | 1,215.00 | 1,175.00 | 1,199.00 | 1,199.00 | 32,188 |
| 2024-11-05 | 1,215.00 | 1,215.00 | 1,161.00 | 1,203.00 | 1,203.00 | 58,853 |
| 2024-11-04 | 1,208.00 | 1,215.00 | 1,202.00 | 1,202.00 | 1,202.00 | 282,777 |
| 2024-11-01 | 1,200.00 | 1,209.00 | 1,195.00 | 1,200.00 | 1,200.00 | 183,221 |
| 2024-10-31 | 1,171.00 | 1,209.00 | 1,165.00 | 1,200.00 | 1,200.00 | 657,285 |
| 2024-10-30 | 1,190.00 | 1,208.00 | 1,171.00 | 1,207.00 | 1,207.00 | 25,552 |
| 2024-10-29 | 1,172.00 | 1,209.00 | 1,172.00 | 1,195.00 | 1,195.00 | 140,334 |
| 2024-10-28 | 1,185.00 | 1,223.00 | 1,170.00 | 1,195.00 | 1,195.00 | 365,370 |
| 2024-10-25 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 12,950 |
| 2024-10-24 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 70,644 |
| 2024-10-23 | 1,175.00 | 1,193.00 | 1,165.00 | 1,180.00 | 1,180.00 | 36,402 |
| 2024-10-22 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 29,298 |
| 2024-10-21 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 29,534 |
| 2024-10-18 | 1,160.00 | 1,194.00 | 1,150.00 | 1,170.00 | 1,170.00 | 101,219 |
| 2024-10-17 | 1,160.00 | 1,160.00 | 1,158.00 | 1,160.00 | 1,160.00 | 220,906 |
| 2024-10-16 | 1,131.00 | 1,158.00 | 1,131.00 | 1,158.00 | 1,158.00 | 562,858 |
| 2024-10-15 | 1,150.00 | 1,155.00 | 1,130.00 | 1,144.00 | 1,144.00 | 68,652 |
| 2024-10-14 | 1,150.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,149.00 | 19,270 |
| 2024-10-11 | 1,130.00 | 1,154.00 | 1,125.00 | 1,154.00 | 1,154.00 | 248,646 |
| 2024-10-10 | 1,135.00 | 1,139.00 | 1,125.00 | 1,130.00 | 1,130.00 | 102,418 |
| 2024-10-09 | 1,149.00 | 1,149.00 | 1,130.00 | 1,139.00 | 1,139.00 | 43,852 |
| 2024-10-08 | 1,152.00 | 1,152.00 | 1,126.00 | 1,144.00 | 1,144.00 | 155,924 |
| 2024-10-07 | 1,145.00 | 1,153.00 | 1,140.00 | 1,152.00 | 1,152.00 | 80,192 |
| 2024-10-04 | 1,160.00 | 1,160.00 | 1,128.00 | 1,145.00 | 1,145.00 | 34,451 |
| 2024-10-03 | 1,169.00 | 1,170.00 | 1,150.00 | 1,159.00 | 1,159.00 | 16,835 |
| 2024-10-02 | 1,160.00 | 1,169.00 | 1,150.00 | 1,155.00 | 1,155.00 | 63,017 |
| 2024-10-01 | 1,175.00 | 1,179.00 | 1,136.00 | 1,160.00 | 1,160.00 | 138,267 |
| 2024-09-30 | 1,195.00 | 1,195.00 | 1,146.00 | 1,175.00 | 1,175.00 | 94,051 |
| 2024-09-27 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | 459,343 |
| 2024-09-26 | 1,195.00 | 1,204.00 | 1,180.00 | 1,180.00 | 1,180.00 | 98,812 |
| 2024-09-25 | 1,240.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,200.00 | 194,891 |
| 2024-09-23 | 1,222.00 | 1,249.00 | 1,200.00 | 1,227.00 | 1,227.00 | 113,251 |
| 2024-09-20 | 1,210.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 135,331 |
| 2024-09-19 | 1,206.00 | 1,223.00 | 1,181.00 | 1,190.00 | 1,190.00 | 57,869 |
| 2024-09-18 | 1,243.00 | 1,243.00 | 1,180.00 | 1,180.00 | 1,180.00 | 56,220 |
| 2024-09-17 | 1,225.00 | 1,245.00 | 1,185.00 | 1,227.00 | 1,227.00 | 69,072 |
| 2024-09-16 | 1,141.00 | 1,209.00 | 1,136.00 | 1,200.00 | 1,200.00 | 307,526 |
| 2024-09-13 | 1,149.00 | 1,149.00 | 1,120.00 | 1,141.00 | 1,141.00 | 212,496 |
| 2024-09-12 | 1,106.00 | 1,145.00 | 1,106.00 | 1,135.00 | 1,135.00 | 50,819 |
| 2024-09-11 | 1,124.00 | 1,150.00 | 1,100.00 | 1,106.00 | 1,106.00 | 192,487 |
| 2024-09-10 | 1,190.00 | 1,190.00 | 1,100.00 | 1,125.00 | 1,125.00 | 73,651 |
| 2024-09-09 | 1,085.00 | 1,199.00 | 1,085.00 | 1,146.00 | 1,146.00 | 106,859 |
| 2024-09-06 | 1,099.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 27,728 |
| 2024-09-05 | 1,070.00 | 1,099.00 | 1,070.00 | 1,085.00 | 1,085.00 | 16,545 |
| 2024-09-04 | 1,070.00 | 1,089.00 | 1,070.00 | 1,070.00 | 1,070.00 | 39,908 |
| 2024-09-03 | 1,069.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1,227,792 |
| 2024-09-02 | 1,119.00 | 1,130.00 | 1,055.00 | 1,060.00 | 1,060.00 | 327,745 |
| 2024-08-30 | 1,085.00 | 1,099.00 | 1,080.00 | 1,089.00 | 1,089.00 | 126,023 |
| 2024-08-29 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,085.00 | 247,614 |
| 2024-08-28 | 1,060.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 291,505 |
| 2024-08-27 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 595,537 |
| 2024-08-26 | 1,055.00 | 1,074.00 | 1,046.00 | 1,060.00 | 1,060.00 | 1,701,732 |
| 2024-08-23 | 1,069.00 | 1,080.00 | 1,046.00 | 1,060.00 | 1,060.00 | 924,244 |
| 2024-08-22 | 1,077.00 | 1,078.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,572,821 |
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.