OUTSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6,205.00 | 6,325.00 | 6,205.00 | 6,309.00 | 5,769.96 | 1,363,292 |
| 2024-11-14 | 6,193.00 | 6,348.00 | 6,193.00 | 6,235.00 | 5,702.28 | 2,622,013 |
| 2024-11-13 | 6,201.00 | 6,277.00 | 6,103.00 | 6,207.00 | 5,676.68 | 1,017,613 |
| 2024-11-12 | 6,200.00 | 6,253.00 | 6,077.00 | 6,201.00 | 5,671.19 | 2,540,819 |
| 2024-11-11 | 6,152.00 | 6,152.00 | 6,044.00 | 6,143.00 | 5,618.14 | 2,543,421 |
| 2024-11-08 | 6,100.00 | 6,133.00 | 6,055.00 | 6,080.00 | 5,560.53 | 1,260,931 |
| 2024-11-07 | 6,157.00 | 6,241.00 | 6,049.00 | 6,097.00 | 5,576.07 | 1,021,559 |
| 2024-11-06 | 6,210.00 | 6,222.00 | 5,992.00 | 6,074.00 | 5,555.04 | 2,147,299 |
| 2024-11-05 | 6,200.00 | 6,229.00 | 6,123.00 | 6,213.00 | 5,682.16 | 6,047,100 |
| 2024-11-04 | 6,079.00 | 6,166.00 | 6,053.00 | 6,156.00 | 5,630.03 | 3,665,686 |
| 2024-11-01 | 6,015.00 | 6,099.00 | 6,005.00 | 6,079.00 | 5,559.61 | 2,245,968 |
| 2024-10-31 | 5,991.00 | 6,078.00 | 5,952.00 | 6,005.00 | 5,491.93 | 3,338,309 |
| 2024-10-30 | 6,056.00 | 6,094.00 | 5,975.00 | 6,016.00 | 5,501.99 | 2,660,868 |
| 2024-10-29 | 6,179.00 | 6,179.00 | 5,982.00 | 6,000.00 | 5,487.36 | 1,733,948 |
| 2024-10-28 | 5,985.00 | 6,100.00 | 5,915.00 | 6,011.00 | 5,497.42 | 4,208,446 |
| 2024-10-25 | 5,879.00 | 6,006.50 | 5,879.00 | 5,932.00 | 5,425.17 | 1,991,131 |
| 2024-10-24 | 5,832.00 | 5,914.00 | 5,832.00 | 5,895.00 | 5,391.33 | 1,431,895 |
| 2024-10-23 | 5,885.00 | 5,939.00 | 5,803.00 | 5,859.00 | 5,358.41 | 1,427,696 |
| 2024-10-22 | 5,836.00 | 5,897.00 | 5,836.00 | 5,851.00 | 5,351.09 | 2,223,064 |
| 2024-10-21 | 5,896.00 | 5,896.00 | 5,818.00 | 5,858.00 | 5,357.49 | 1,175,799 |
| 2024-10-18 | 5,860.00 | 5,930.00 | 5,860.00 | 5,904.00 | 5,399.56 | 1,011,115 |
| 2024-10-17 | 5,960.00 | 5,960.00 | 5,887.00 | 5,894.00 | 5,390.42 | 840,455 |
| 2024-10-16 | 5,983.00 | 5,983.00 | 5,876.00 | 5,927.00 | 5,420.60 | 8,068,889 |
| 2024-10-15 | 6,024.00 | 6,300.00 | 6,024.00 | 6,115.00 | 5,452.42 | 4,824,193 |
| 2024-10-14 | 6,060.00 | 6,200.00 | 5,910.00 | 6,075.00 | 5,416.76 | 4,524,336 |
| 2024-10-11 | 6,040.00 | 6,103.00 | 6,000.00 | 6,070.00 | 5,412.30 | 2,021,313 |
| 2024-10-10 | 6,100.00 | 6,140.00 | 6,026.00 | 6,040.00 | 5,385.55 | 3,115,884 |
| 2024-10-09 | 6,149.00 | 6,150.00 | 5,985.00 | 6,025.00 | 5,372.18 | 2,077,140 |
| 2024-10-08 | 6,000.00 | 6,040.00 | 5,942.00 | 5,980.00 | 5,332.05 | 2,352,782 |
| 2024-10-07 | 5,926.00 | 6,081.00 | 5,840.00 | 5,978.00 | 5,330.27 | 5,857,873 |
| 2024-10-04 | 5,801.00 | 5,926.00 | 5,801.00 | 5,926.00 | 5,283.90 | 3,391,532 |
| 2024-10-03 | 5,890.00 | 5,905.00 | 5,716.00 | 5,872.00 | 5,235.75 | 2,265,964 |
| 2024-10-02 | 5,810.00 | 5,955.00 | 5,806.00 | 5,890.00 | 5,251.80 | 2,288,942 |
| 2024-10-01 | 5,970.00 | 5,983.00 | 5,701.00 | 5,873.00 | 5,236.65 | 3,254,144 |
| 2024-09-30 | 5,976.00 | 5,976.00 | 5,804.00 | 5,804.00 | 5,175.12 | 4,264,014 |
| 2024-09-27 | 5,790.00 | 5,957.00 | 5,740.00 | 5,879.00 | 5,242.00 | 4,097,690 |
| 2024-09-26 | 5,850.00 | 5,927.00 | 5,750.00 | 5,817.00 | 5,186.71 | 3,219,853 |
| 2024-09-25 | 5,844.00 | 5,852.00 | 5,722.00 | 5,845.00 | 5,211.68 | 4,910,171 |
| 2024-09-23 | 5,734.00 | 5,850.00 | 5,584.00 | 5,783.00 | 5,156.40 | 1,626,540 |
| 2024-09-20 | 5,650.00 | 5,808.00 | 5,650.00 | 5,734.00 | 5,112.71 | 5,343,004 |
| 2024-09-19 | 5,670.00 | 5,844.00 | 5,617.00 | 5,714.00 | 5,094.87 | 3,678,803 |
| 2024-09-18 | 5,680.00 | 5,680.00 | 5,455.00 | 5,670.00 | 5,055.64 | 2,695,633 |
| 2024-09-17 | 5,156.00 | 5,617.00 | 4,869.00 | 5,525.00 | 4,926.35 | 7,921,575 |
| 2024-09-16 | 4,994.00 | 5,132.00 | 4,981.00 | 5,105.00 | 4,551.86 | 1,199,274 |
| 2024-09-13 | 5,042.00 | 5,042.00 | 4,983.00 | 5,042.00 | 4,495.69 | 2,019,463 |
| 2024-09-12 | 4,968.00 | 5,135.00 | 4,968.00 | 5,030.00 | 4,484.99 | 2,475,093 |
| 2024-09-11 | 5,071.00 | 5,071.00 | 4,999.00 | 5,045.00 | 4,498.36 | 2,467,488 |
| 2024-09-10 | 5,054.00 | 5,084.00 | 5,029.00 | 5,067.00 | 4,517.98 | 1,996,374 |
| 2024-09-09 | 5,034.00 | 5,091.00 | 4,983.00 | 5,040.00 | 4,493.90 | 3,274,521 |
| 2024-09-06 | 4,905.00 | 5,010.00 | 4,876.00 | 4,996.00 | 4,454.67 | 3,363,576 |
| 2024-09-05 | 4,899.00 | 4,926.00 | 4,838.00 | 4,909.00 | 4,377.10 | 3,863,323 |
| 2024-09-04 | 4,870.00 | 4,976.00 | 4,790.00 | 4,920.00 | 4,386.91 | 4,687,526 |
| 2024-09-03 | 4,850.00 | 4,875.00 | 4,771.00 | 4,815.00 | 4,293.28 | 3,299,030 |
| 2024-09-02 | 4,738.00 | 4,773.00 | 4,694.00 | 4,768.00 | 4,251.38 | 2,160,328 |
| 2024-08-30 | 4,708.00 | 4,798.00 | 4,708.00 | 4,773.00 | 4,255.83 | 3,569,245 |
| 2024-08-29 | 4,731.00 | 4,831.00 | 4,731.00 | 4,758.00 | 4,242.46 | 3,597,165 |
| 2024-08-28 | 4,779.00 | 4,786.00 | 4,689.00 | 4,785.00 | 4,266.53 | 2,116,281 |
| 2024-08-27 | 4,711.00 | 4,816.00 | 4,665.00 | 4,704.00 | 4,194.31 | 2,711,844 |
| 2024-08-26 | 4,764.00 | 4,800.00 | 4,665.00 | 4,791.00 | 4,271.88 | 2,059,064 |
| 2024-08-23 | 4,800.00 | 4,804.00 | 4,723.00 | 4,757.00 | 4,241.57 | 2,364,380 |
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.