OUTSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7,087.00 | 7,087.00 | 6,948.00 | 7,002.00 | 6,646.83 | 1,848,250 |
| 2026-01-27 | 7,010.00 | 7,098.00 | 6,987.00 | 6,987.00 | 6,632.59 | 2,989,821 |
| 2026-01-26 | 7,102.00 | 7,102.00 | 6,933.00 | 7,069.00 | 6,710.43 | 1,978,773 |
| 2026-01-23 | 7,100.00 | 7,121.00 | 6,942.00 | 7,038.00 | 6,681.00 | 3,164,399 |
| 2026-01-22 | 6,910.00 | 7,092.00 | 6,836.00 | 7,001.00 | 6,645.88 | 4,123,129 |
| 2026-01-21 | 6,850.00 | 6,945.00 | 6,813.00 | 6,866.00 | 6,517.73 | 1,654,319 |
| 2026-01-20 | 6,948.00 | 6,948.00 | 6,821.00 | 6,890.00 | 6,540.51 | 2,302,983 |
| 2026-01-19 | 6,965.00 | 6,965.00 | 6,850.00 | 6,863.00 | 6,514.88 | 2,327,583 |
| 2026-01-16 | 7,004.00 | 7,032.00 | 6,851.00 | 6,955.00 | 6,602.21 | 5,122,399 |
| 2026-01-15 | 6,651.00 | 6,981.00 | 6,650.00 | 6,900.00 | 6,550.00 | 5,186,574 |
| 2026-01-14 | 6,750.00 | 6,755.00 | 6,586.00 | 6,632.00 | 6,295.60 | 2,498,429 |
| 2026-01-13 | 6,670.00 | 6,783.00 | 6,637.00 | 6,734.00 | 6,392.42 | 2,588,078 |
| 2026-01-12 | 6,925.00 | 6,925.00 | 6,697.00 | 6,706.00 | 6,365.84 | 2,224,184 |
| 2026-01-09 | 6,950.00 | 6,965.00 | 6,880.00 | 6,955.00 | 6,602.21 | 1,732,015 |
| 2026-01-08 | 6,900.00 | 6,985.00 | 6,830.00 | 6,925.00 | 6,573.73 | 1,715,251 |
| 2026-01-07 | 7,015.00 | 7,015.00 | 6,826.00 | 6,878.00 | 6,529.12 | 2,931,958 |
| 2026-01-06 | 7,035.00 | 7,092.00 | 6,974.00 | 7,004.00 | 6,648.73 | 2,202,882 |
| 2026-01-05 | 7,073.00 | 7,073.00 | 6,959.00 | 7,013.00 | 6,657.27 | 1,301,547 |
| 2026-01-02 | 7,196.00 | 7,196.00 | 6,988.00 | 7,080.00 | 6,720.87 | 1,254,098 |
| 2025-12-31 | 7,229.00 | 7,277.00 | 7,138.00 | 7,166.00 | 6,802.51 | 394,322 |
| 2025-12-30 | 7,260.00 | 7,273.00 | 7,176.00 | 7,212.00 | 6,846.18 | 1,015,324 |
| 2025-12-29 | 7,181.00 | 7,283.00 | 7,181.00 | 7,241.00 | 6,873.70 | 661,659 |
| 2025-12-24 | 7,186.00 | 7,290.00 | 7,159.00 | 7,265.00 | 6,896.49 | 336,650 |
| 2025-12-23 | 7,242.00 | 7,242.00 | 7,064.00 | 7,204.00 | 6,838.58 | 1,788,176 |
| 2025-12-22 | 7,160.00 | 7,220.00 | 7,100.00 | 7,165.00 | 6,801.56 | 1,137,494 |
| 2025-12-19 | 7,180.00 | 7,319.00 | 7,106.00 | 7,163.00 | 6,799.66 | 6,476,333 |
| 2025-12-18 | 7,233.00 | 7,323.00 | 7,163.00 | 7,281.00 | 6,911.68 | 8,575,978 |
| 2025-12-17 | 7,060.00 | 7,226.00 | 7,060.00 | 7,161.00 | 6,797.76 | 2,066,423 |
| 2025-12-15 | 7,068.00 | 7,190.00 | 7,068.00 | 7,115.00 | 6,754.10 | 1,606,176 |
| 2025-12-12 | 7,197.00 | 7,206.00 | 7,056.00 | 7,084.00 | 6,724.67 | 2,469,113 |
| 2025-12-11 | 7,063.00 | 7,220.00 | 7,063.00 | 7,160.00 | 6,796.81 | 3,774,943 |
| 2025-12-10 | 7,122.00 | 7,166.00 | 7,107.00 | 7,147.00 | 6,784.47 | 1,287,180 |
| 2025-12-09 | 7,186.00 | 7,186.00 | 7,078.00 | 7,170.00 | 6,806.31 | 1,371,431 |
| 2025-12-08 | 7,237.00 | 7,237.00 | 7,062.00 | 7,062.00 | 6,703.78 | 1,198,350 |
| 2025-12-05 | 7,205.00 | 7,309.00 | 7,181.00 | 7,230.00 | 6,863.26 | 1,293,219 |
| 2025-12-04 | 7,300.00 | 7,317.00 | 7,205.00 | 7,230.00 | 6,863.26 | 977,997 |
| 2025-12-03 | 7,320.00 | 7,399.00 | 7,216.00 | 7,247.00 | 6,879.40 | 1,436,322 |
| 2025-12-02 | 7,284.00 | 7,409.00 | 7,240.00 | 7,314.00 | 6,943.00 | 1,501,508 |
| 2025-12-01 | 7,298.00 | 7,298.00 | 7,161.00 | 7,285.00 | 6,915.47 | 2,016,818 |
| 2025-11-28 | 7,299.00 | 7,318.00 | 7,230.00 | 7,250.00 | 6,882.25 | 3,110,457 |
| 2025-11-27 | 7,417.00 | 7,417.00 | 7,221.00 | 7,221.00 | 6,854.72 | 1,760,684 |
| 2025-11-26 | 7,343.00 | 7,473.00 | 7,343.00 | 7,390.00 | 7,015.15 | 1,651,021 |
| 2025-11-25 | 7,300.00 | 7,482.00 | 7,173.00 | 7,347.00 | 6,974.33 | 1,245,591 |
| 2025-11-24 | 7,225.00 | 7,315.00 | 7,175.00 | 7,293.00 | 6,923.07 | 5,067,854 |
| 2025-11-21 | 7,320.00 | 7,341.00 | 7,196.00 | 7,223.00 | 6,856.62 | 1,725,589 |
| 2025-11-20 | 7,350.00 | 7,486.00 | 7,336.00 | 7,359.00 | 6,985.72 | 2,304,040 |
| 2025-11-19 | 7,343.00 | 7,426.00 | 7,312.00 | 7,369.00 | 6,995.21 | 1,026,163 |
| 2025-11-18 | 7,388.00 | 7,486.00 | 7,359.00 | 7,362.00 | 6,988.57 | 1,381,046 |
| 2025-11-17 | 7,450.00 | 7,527.00 | 7,296.00 | 7,500.00 | 7,119.57 | 1,699,474 |
| 2025-11-14 | 7,350.00 | 7,432.00 | 7,275.00 | 7,295.00 | 6,924.97 | 1,602,314 |
| 2025-11-13 | 7,400.00 | 7,468.00 | 7,201.00 | 7,403.00 | 7,027.49 | 1,422,513 |
| 2025-11-12 | 7,187.00 | 7,383.00 | 7,187.00 | 7,265.00 | 6,896.49 | 2,296,111 |
| 2025-11-11 | 7,144.00 | 7,241.00 | 7,144.00 | 7,195.00 | 6,830.04 | 1,362,242 |
| 2025-11-10 | 7,070.00 | 7,203.00 | 7,027.00 | 7,148.00 | 6,785.42 | 1,235,182 |
| 2025-11-07 | 7,050.00 | 7,153.00 | 6,970.00 | 7,053.00 | 6,695.24 | 3,068,937 |
| 2025-11-06 | 7,111.00 | 7,143.00 | 7,000.00 | 7,052.00 | 6,694.29 | 5,286,063 |
| 2025-11-05 | 7,001.00 | 7,118.00 | 6,902.00 | 7,063.00 | 6,704.73 | 5,905,800 |
| 2025-11-04 | 7,263.00 | 7,342.00 | 7,020.00 | 7,052.00 | 6,694.29 | 2,695,603 |
| 2025-11-03 | 7,318.00 | 7,451.00 | 7,245.00 | 7,265.00 | 6,896.49 | 1,333,028 |
| 2025-10-31 | 7,390.00 | 7,514.00 | 7,281.00 | 7,300.00 | 6,929.71 | 1,653,542 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 258.3000 ZAC |
| 2026-04-15 | 151.0000 ZAC |
| 2025-10-15 | 182.1000 ZAC |
| 2025-04-02 | 88.6000 ZAC |
| 2024-10-16 | 153.2000 ZAC |
| 2024-04-10 | 61.2000 ZAC |
| 2023-10-11 | 8.5000 ZAC |
| 2023-10-04 | 78.0000 ZAC |
| 2023-04-12 | 56.8000 ZAC |
| 2022-10-19 | 42.0000 ZAC |
| 2022-04-20 | 165.5000 ZAC |
| 2021-10-20 | 22.5000 ZAC |
| 2021-04-14 | 22.5000 ZAC |
| 2020-04-01 | 45.0000 ZAC |
| 2019-10-30 | 65.0000 ZAC |
| 2019-04-03 | 45.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.