OUTSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,694.00 | 6,697.00 | 6,571.00 | 6,686.00 | 6,114.75 | 939,873 |
| 2025-02-11 | 6,626.00 | 6,626.00 | 6,503.00 | 6,610.00 | 6,045.24 | 1,464,418 |
| 2025-02-10 | 6,610.00 | 6,722.00 | 6,500.00 | 6,601.00 | 6,037.01 | 1,783,597 |
| 2025-02-07 | 6,480.00 | 6,711.00 | 6,459.00 | 6,629.00 | 6,062.62 | 2,342,174 |
| 2025-02-06 | 6,554.00 | 6,643.00 | 6,491.00 | 6,549.00 | 5,989.45 | 3,751,866 |
| 2025-02-05 | 6,599.00 | 6,693.00 | 6,499.00 | 6,557.00 | 5,996.77 | 2,735,110 |
| 2025-02-04 | 6,390.00 | 6,664.00 | 6,256.00 | 6,552.00 | 5,992.20 | 2,871,508 |
| 2025-02-03 | 6,236.00 | 6,434.00 | 6,101.00 | 6,400.00 | 5,853.19 | 2,565,741 |
| 2025-01-31 | 6,434.00 | 6,500.00 | 6,216.00 | 6,303.00 | 5,764.47 | 3,994,557 |
| 2025-01-30 | 6,500.00 | 6,589.00 | 6,368.00 | 6,409.00 | 5,861.42 | 4,705,770 |
| 2025-01-29 | 6,328.00 | 6,502.00 | 6,240.00 | 6,485.00 | 5,930.92 | 4,350,362 |
| 2025-01-28 | 6,159.00 | 6,345.00 | 6,159.00 | 6,289.00 | 5,751.67 | 6,259,711 |
| 2025-01-27 | 6,362.00 | 6,362.00 | 6,188.00 | 6,230.00 | 5,697.71 | 4,608,533 |
| 2025-01-24 | 6,406.00 | 6,441.00 | 6,341.00 | 6,369.00 | 5,824.83 | 2,667,608 |
| 2025-01-23 | 6,652.00 | 6,687.00 | 6,402.00 | 6,432.00 | 5,882.45 | 3,720,615 |
| 2025-01-22 | 6,765.00 | 6,799.00 | 6,606.00 | 6,688.00 | 6,116.58 | 1,595,062 |
| 2025-01-21 | 6,878.00 | 6,878.00 | 6,690.00 | 6,765.00 | 6,187.00 | 2,354,570 |
| 2025-01-20 | 6,749.00 | 6,774.00 | 6,690.00 | 6,752.00 | 6,175.11 | 1,678,220 |
| 2025-01-17 | 6,715.00 | 6,932.00 | 6,558.00 | 6,733.00 | 6,157.73 | 3,473,437 |
| 2025-01-16 | 6,607.00 | 6,730.00 | 6,531.00 | 6,705.00 | 6,132.13 | 1,811,627 |
| 2025-01-15 | 6,359.00 | 6,686.00 | 6,359.00 | 6,640.00 | 6,072.68 | 3,191,526 |
| 2025-01-14 | 6,498.00 | 6,550.00 | 6,381.00 | 6,457.00 | 5,905.32 | 3,767,903 |
| 2025-01-13 | 6,448.00 | 6,465.00 | 6,345.00 | 6,442.00 | 5,891.60 | 2,317,024 |
| 2025-01-10 | 6,450.00 | 6,548.00 | 6,347.00 | 6,432.00 | 5,882.45 | 2,102,831 |
| 2025-01-09 | 6,534.00 | 6,597.00 | 6,452.00 | 6,522.00 | 5,964.76 | 2,046,074 |
| 2025-01-08 | 6,500.00 | 6,601.00 | 6,420.00 | 6,530.00 | 5,972.08 | 2,978,623 |
| 2025-01-07 | 6,462.00 | 6,750.00 | 6,461.00 | 6,595.00 | 6,031.52 | 2,265,949 |
| 2025-01-06 | 6,588.00 | 6,700.00 | 6,454.00 | 6,530.00 | 5,972.08 | 4,228,275 |
| 2025-01-03 | 6,614.00 | 6,645.00 | 6,492.00 | 6,550.00 | 5,990.37 | 5,711,015 |
| 2025-01-02 | 6,904.00 | 6,904.00 | 6,551.00 | 6,595.00 | 6,031.52 | 2,145,386 |
| 2024-12-31 | 6,720.00 | 6,850.00 | 6,605.00 | 6,650.00 | 6,081.83 | 1,675,454 |
| 2024-12-30 | 6,763.00 | 6,763.00 | 6,600.00 | 6,650.00 | 6,081.83 | 2,352,006 |
| 2024-12-27 | 6,860.00 | 6,959.00 | 6,659.00 | 6,765.00 | 6,187.00 | 2,147,654 |
| 2024-12-24 | 6,851.00 | 6,991.00 | 6,847.00 | 6,962.00 | 6,367.17 | 582,632 |
| 2024-12-23 | 6,850.00 | 6,875.00 | 6,767.00 | 6,862.00 | 6,275.71 | 2,769,707 |
| 2024-12-20 | 6,909.00 | 6,940.00 | 6,738.00 | 6,807.00 | 6,225.41 | 39,247,136 |
| 2024-12-19 | 6,647.00 | 6,946.00 | 6,647.00 | 6,909.00 | 6,318.70 | 6,018,366 |
| 2024-12-18 | 6,701.00 | 6,847.00 | 6,701.00 | 6,847.00 | 6,261.99 | 3,325,485 |
| 2024-12-17 | 6,852.00 | 6,915.00 | 6,756.00 | 6,758.00 | 6,180.60 | 4,503,387 |
| 2024-12-13 | 6,934.00 | 6,937.00 | 6,647.00 | 6,863.00 | 6,276.63 | 1,735,277 |
| 2024-12-12 | 6,900.00 | 6,900.00 | 6,780.00 | 6,798.00 | 6,217.18 | 1,350,156 |
| 2024-12-11 | 6,892.00 | 6,892.00 | 6,721.00 | 6,859.00 | 6,272.97 | 1,244,739 |
| 2024-12-10 | 6,841.00 | 6,892.00 | 6,783.00 | 6,838.00 | 6,253.76 | 2,651,746 |
| 2024-12-09 | 6,502.00 | 6,900.00 | 6,502.00 | 6,841.00 | 6,256.51 | 3,017,050 |
| 2024-12-06 | 6,700.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,310.47 | 5,457,514 |
| 2024-12-05 | 6,690.00 | 6,941.00 | 6,591.00 | 6,870.00 | 6,283.03 | 5,413,980 |
| 2024-12-04 | 6,517.00 | 6,634.00 | 6,517.00 | 6,634.00 | 6,067.19 | 1,639,744 |
| 2024-12-03 | 6,594.00 | 6,594.00 | 6,428.00 | 6,556.00 | 5,995.86 | 3,147,168 |
| 2024-12-02 | 6,422.00 | 6,513.00 | 6,422.00 | 6,490.00 | 5,935.50 | 4,888,475 |
| 2024-11-29 | 6,415.00 | 6,495.00 | 6,415.00 | 6,465.00 | 5,912.63 | 1,738,005 |
| 2024-11-28 | 6,562.00 | 6,570.00 | 6,463.00 | 6,514.00 | 5,957.45 | 1,404,429 |
| 2024-11-27 | 6,580.00 | 6,610.00 | 6,462.00 | 6,553.00 | 5,993.11 | 2,184,069 |
| 2024-11-26 | 6,649.00 | 6,702.00 | 6,527.00 | 6,579.00 | 6,016.89 | 5,820,196 |
| 2024-11-25 | 6,636.00 | 6,667.00 | 6,531.00 | 6,594.00 | 6,030.61 | 5,459,764 |
| 2024-11-22 | 6,557.00 | 6,717.00 | 6,555.00 | 6,613.00 | 6,047.99 | 4,555,949 |
| 2024-11-21 | 6,602.00 | 6,602.00 | 6,491.00 | 6,556.00 | 5,995.86 | 2,940,762 |
| 2024-11-20 | 6,456.00 | 6,518.00 | 6,456.00 | 6,500.00 | 5,944.64 | 3,382,687 |
| 2024-11-19 | 6,498.00 | 6,498.00 | 6,383.00 | 6,456.00 | 5,904.40 | 2,236,614 |
| 2024-11-18 | 6,259.00 | 6,498.00 | 6,259.00 | 6,389.00 | 5,843.13 | 1,847,745 |
| 2024-11-15 | 6,205.00 | 6,325.00 | 6,205.00 | 6,309.00 | 5,769.96 | 1,363,292 |
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.