Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 920.00 | 921.00 | 891.00 | 901.00 | 901.00 | 54,088 |
| 2023-06-13 | 938.00 | 938.00 | 920.00 | 920.00 | 920.00 | 23,374 |
| 2023-06-12 | 943.00 | 943.00 | 920.00 | 931.00 | 931.00 | 10,528 |
| 2023-06-09 | 979.00 | 980.00 | 901.00 | 950.00 | 950.00 | 56,593 |
| 2023-06-08 | 900.00 | 980.00 | 875.00 | 980.00 | 980.00 | 241,818 |
| 2023-06-07 | 910.00 | 912.00 | 885.00 | 885.00 | 885.00 | 150,533 |
| 2023-06-06 | 922.00 | 954.00 | 900.00 | 917.00 | 917.00 | 163,817 |
| 2023-06-05 | 930.00 | 960.00 | 915.00 | 919.00 | 919.00 | 47,214 |
| 2023-06-02 | 956.00 | 965.00 | 924.00 | 924.00 | 924.00 | 50,510 |
| 2023-06-01 | 965.00 | 965.00 | 916.00 | 957.00 | 957.00 | 34,425 |
| 2023-05-31 | 924.00 | 989.00 | 850.00 | 960.00 | 960.00 | 23,424 |
| 2023-05-30 | 1,000.00 | 1,000.00 | 956.00 | 984.00 | 924.00 | 166,974 |
| 2023-05-29 | 999.00 | 1,000.00 | 941.00 | 1,000.00 | 939.02 | 94,535 |
| 2023-05-26 | 985.00 | 1,000.00 | 980.00 | 1,000.00 | 939.02 | 137,073 |
| 2023-05-25 | 995.00 | 995.00 | 985.00 | 985.00 | 924.94 | 25,833 |
| 2023-05-24 | 1,007.00 | 1,007.00 | 990.00 | 1,000.00 | 939.02 | 1,380 |
| 2023-05-23 | 1,000.00 | 1,000.00 | 966.00 | 985.00 | 924.94 | 39,167 |
| 2023-05-22 | 1,009.00 | 1,009.00 | 1,000.00 | 1,000.00 | 939.02 | 56,548 |
| 2023-05-19 | 1,000.00 | 1,019.00 | 999.00 | 1,000.00 | 939.02 | 756,946 |
| 2023-05-18 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 953.11 | 52,785 |
| 2023-05-17 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 957.80 | 3,166 |
| 2023-05-16 | 1,030.00 | 1,067.00 | 1,005.00 | 1,029.00 | 966.26 | 479,609 |
| 2023-05-15 | 999.00 | 1,021.00 | 999.00 | 1,016.00 | 954.05 | 237,649 |
| 2023-05-12 | 986.00 | 999.00 | 985.00 | 990.00 | 929.63 | 779,677 |
| 2023-05-11 | 980.00 | 982.00 | 970.00 | 982.00 | 922.12 | 132,530 |
| 2023-05-10 | 980.00 | 982.00 | 977.00 | 982.00 | 922.12 | 59,107 |
| 2023-05-09 | 999.00 | 999.00 | 982.00 | 982.00 | 922.12 | 73,388 |
| 2023-05-08 | 998.00 | 998.00 | 997.00 | 997.00 | 936.21 | 910 |
| 2023-05-05 | 982.00 | 999.00 | 982.00 | 985.00 | 924.94 | 12,696 |
| 2023-05-04 | 1,005.00 | 1,005.00 | 981.00 | 982.00 | 922.12 | 11,555 |
| 2023-05-03 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 943.72 | 23,643 |
| 2023-05-02 | 976.00 | 1,000.00 | 976.00 | 1,000.00 | 939.02 | 211,353 |
| 2023-04-28 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 939.02 | 220,362 |
| 2023-04-26 | 966.00 | 1,010.00 | 966.00 | 1,000.00 | 939.02 | 16,721 |
| 2023-04-25 | 965.00 | 995.00 | 965.00 | 995.00 | 934.33 | 40,633 |
| 2023-04-24 | 965.00 | 980.00 | 965.00 | 965.00 | 906.16 | 22,410 |
| 2023-04-21 | 965.00 | 981.00 | 965.00 | 965.00 | 906.16 | 12,548 |
| 2023-04-20 | 984.00 | 984.00 | 982.00 | 982.00 | 922.12 | 1,120 |
| 2023-04-19 | 985.00 | 985.00 | 985.00 | 985.00 | 924.94 | 0 |
| 2023-04-18 | 980.00 | 999.00 | 965.00 | 985.00 | 924.94 | 20,420 |
| 2023-04-17 | 963.00 | 980.00 | 962.00 | 975.00 | 915.55 | 314,107 |
| 2023-04-14 | 965.00 | 985.00 | 959.00 | 985.00 | 924.94 | 113,138 |
| 2023-04-13 | 981.00 | 1,000.00 | 951.00 | 965.00 | 906.16 | 161,636 |
| 2023-04-12 | 985.00 | 994.00 | 979.00 | 992.00 | 931.51 | 173,164 |
| 2023-04-11 | 999.00 | 999.00 | 992.00 | 992.00 | 931.51 | 12,487 |
| 2023-04-06 | 999.00 | 999.00 | 976.00 | 994.00 | 933.39 | 131,826 |
| 2023-04-05 | 980.00 | 996.00 | 978.00 | 985.00 | 924.94 | 111,506 |
| 2023-04-04 | 950.00 | 979.00 | 945.00 | 979.00 | 919.30 | 1,933 |
| 2023-04-03 | 945.00 | 1,000.00 | 921.00 | 1,000.00 | 939.02 | 23,455 |
| 2023-03-31 | 930.00 | 945.00 | 925.00 | 945.00 | 887.38 | 244,762 |
| 2023-03-30 | 925.00 | 945.00 | 915.00 | 935.00 | 877.99 | 41,874 |
| 2023-03-29 | 930.00 | 930.00 | 906.00 | 906.00 | 850.76 | 61,601 |
| 2023-03-28 | 925.00 | 939.00 | 915.00 | 920.00 | 863.90 | 240,522 |
| 2023-03-27 | 944.00 | 944.00 | 905.00 | 938.00 | 880.80 | 67,664 |
| 2023-03-24 | 923.00 | 944.00 | 923.00 | 944.00 | 886.44 | 5,801 |
| 2023-03-23 | 921.00 | 929.00 | 920.00 | 921.00 | 864.84 | 83,722 |
| 2023-03-22 | 940.00 | 945.00 | 917.00 | 921.00 | 864.84 | 82,792 |
| 2023-03-20 | 945.00 | 945.00 | 935.00 | 945.00 | 887.38 | 13,130 |
| 2023-03-17 | 946.00 | 946.00 | 944.00 | 945.00 | 887.38 | 50,078 |
| 2023-03-16 | 950.00 | 950.00 | 937.00 | 940.00 | 882.68 | 107,268 |
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.