Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,750.00 | 1,750.00 | 1,676.00 | 1,750.00 | 1,750.00 | 23,431 |
| 2026-07-21 | 1,701.00 | 1,750.00 | 1,650.00 | 1,741.00 | 1,741.00 | 58,948 |
| 2026-07-20 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 11,247 |
| 2026-07-17 | 1,693.00 | 1,749.00 | 1,650.00 | 1,672.00 | 1,672.00 | 9,735 |
| 2026-07-16 | 1,750.00 | 1,750.00 | 1,680.00 | 1,745.00 | 1,745.00 | 27,158 |
| 2026-07-15 | 1,727.00 | 1,740.00 | 1,712.00 | 1,740.00 | 1,740.00 | 16,063 |
| 2026-07-14 | 1,739.00 | 1,740.00 | 1,712.00 | 1,729.00 | 1,729.00 | 63,334 |
| 2026-07-13 | 1,743.00 | 1,743.00 | 1,680.00 | 1,729.00 | 1,729.00 | 23,024 |
| 2026-07-10 | 1,741.00 | 1,743.00 | 1,701.00 | 1,743.00 | 1,743.00 | 14,997 |
| 2026-07-09 | 1,729.00 | 1,750.00 | 1,696.00 | 1,750.00 | 1,750.00 | 11,793 |
| 2026-07-08 | 1,749.00 | 1,749.00 | 1,695.00 | 1,729.00 | 1,729.00 | 14,457 |
| 2026-07-07 | 1,765.00 | 1,765.00 | 1,700.00 | 1,730.00 | 1,730.00 | 30,429 |
| 2026-07-06 | 1,752.00 | 1,752.00 | 1,695.00 | 1,695.00 | 1,695.00 | 5,015 |
| 2026-07-03 | 1,711.00 | 1,747.00 | 1,710.00 | 1,715.00 | 1,715.00 | 27,817 |
| 2026-07-02 | 1,766.00 | 1,766.00 | 1,711.00 | 1,714.00 | 1,714.00 | 13,809 |
| 2026-07-01 | 1,693.00 | 1,769.00 | 1,693.00 | 1,769.00 | 1,769.00 | 481,965 |
| 2026-06-30 | 1,720.00 | 1,760.00 | 1,687.00 | 1,760.00 | 1,760.00 | 20,266 |
| 2026-06-29 | 1,720.00 | 1,795.00 | 1,687.00 | 1,720.00 | 1,720.00 | 49,142 |
| 2026-06-26 | 1,755.00 | 1,755.00 | 1,707.00 | 1,708.00 | 1,708.00 | 5,247 |
| 2026-06-25 | 1,823.00 | 1,823.00 | 1,735.00 | 1,768.00 | 1,768.00 | 33,346 |
| 2026-06-24 | 1,794.00 | 1,799.00 | 1,767.00 | 1,799.00 | 1,799.00 | 8,779 |
| 2026-06-23 | 1,705.00 | 1,752.00 | 1,705.00 | 1,721.00 | 1,721.00 | 20,634 |
| 2026-06-22 | 1,771.00 | 1,850.00 | 1,700.00 | 1,725.00 | 1,725.00 | 33,723 |
| 2026-06-19 | 1,900.00 | 1,900.00 | 1,751.00 | 1,758.00 | 1,758.00 | 2,455,020 |
| 2026-06-18 | 1,702.00 | 1,850.00 | 1,702.00 | 1,850.00 | 1,850.00 | 193,100 |
| 2026-06-17 | 1,717.00 | 1,725.00 | 1,687.00 | 1,702.00 | 1,702.00 | 8,128 |
| 2026-06-15 | 1,716.00 | 1,739.00 | 1,716.00 | 1,738.00 | 1,738.00 | 27,239 |
| 2026-06-12 | 1,716.00 | 1,747.00 | 1,715.00 | 1,716.00 | 1,716.00 | 37,570 |
| 2026-06-11 | 1,701.00 | 1,760.00 | 1,691.00 | 1,723.00 | 1,723.00 | 9,744 |
| 2026-06-10 | 1,696.00 | 1,769.00 | 1,696.00 | 1,769.00 | 1,769.00 | 60,190 |
| 2026-06-09 | 1,697.00 | 1,747.00 | 1,697.00 | 1,747.00 | 1,747.00 | 28,081 |
| 2026-06-08 | 1,734.00 | 1,750.00 | 1,685.00 | 1,735.00 | 1,735.00 | 94,045 |
| 2026-06-05 | 1,701.00 | 1,734.00 | 1,684.00 | 1,734.00 | 1,734.00 | 104,052 |
| 2026-06-04 | 1,720.00 | 1,730.00 | 1,688.00 | 1,730.00 | 1,730.00 | 55,773 |
| 2026-06-03 | 1,672.00 | 1,728.00 | 1,672.00 | 1,728.00 | 1,728.00 | 10,967 |
| 2026-06-02 | 1,730.00 | 1,732.00 | 1,654.00 | 1,683.00 | 1,683.00 | 14,729 |
| 2026-06-01 | 1,655.00 | 1,735.00 | 1,655.00 | 1,697.00 | 1,697.00 | 21,326 |
| 2026-05-29 | 1,631.00 | 1,651.00 | 1,631.00 | 1,651.00 | 1,651.00 | 3,210 |
| 2026-05-28 | 1,650.00 | 1,700.00 | 1,650.00 | 1,662.00 | 1,662.00 | 10,743 |
| 2026-05-27 | 1,675.00 | 1,675.00 | 1,631.00 | 1,646.00 | 1,646.00 | 9,343 |
| 2026-05-26 | 1,702.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,694.36 | 48,781 |
| 2026-05-25 | 1,701.00 | 1,720.00 | 1,701.00 | 1,720.00 | 1,719.35 | 4,180 |
| 2026-05-22 | 1,711.00 | 1,713.00 | 1,692.00 | 1,700.00 | 1,699.35 | 1,902 |
| 2026-05-21 | 1,747.00 | 1,750.00 | 1,710.00 | 1,721.00 | 1,720.35 | 227,877 |
| 2026-05-20 | 1,731.00 | 1,740.00 | 1,687.00 | 1,739.00 | 1,738.34 | 25,644 |
| 2026-05-19 | 1,737.00 | 1,737.00 | 1,687.00 | 1,730.00 | 1,730.00 | 27,224 |
| 2026-05-18 | 1,700.00 | 1,735.00 | 1,683.00 | 1,735.00 | 1,735.00 | 23,688 |
| 2026-05-15 | 1,675.00 | 1,710.00 | 1,675.00 | 1,682.00 | 1,682.00 | 35,788 |
| 2026-05-14 | 1,675.00 | 1,688.00 | 1,675.00 | 1,675.00 | 1,675.00 | 22,792 |
| 2026-05-13 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | 117,456 |
| 2026-05-12 | 1,678.00 | 1,678.00 | 1,650.00 | 1,656.00 | 1,656.00 | 6,633 |
| 2026-05-11 | 1,679.00 | 1,679.00 | 1,640.00 | 1,651.00 | 1,651.00 | 283,572 |
| 2026-05-08 | 1,640.00 | 1,675.00 | 1,622.00 | 1,622.00 | 1,622.00 | 338,965 |
| 2026-05-07 | 1,613.00 | 1,675.00 | 1,600.00 | 1,650.00 | 1,650.00 | 44,098 |
| 2026-05-06 | 1,655.00 | 1,667.00 | 1,559.00 | 1,661.00 | 1,661.00 | 13,371 |
| 2026-05-05 | 1,655.00 | 1,674.00 | 1,655.00 | 1,660.00 | 1,660.00 | 3,204 |
| 2026-05-04 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 26,859 |
| 2026-04-30 | 1,680.00 | 1,689.00 | 1,661.00 | 1,689.00 | 1,689.00 | 301,157 |
| 2026-04-29 | 1,682.00 | 1,688.00 | 1,682.00 | 1,688.00 | 1,688.00 | 5,921 |
| 2026-04-28 | 1,690.00 | 1,690.00 | 1,684.00 | 1,689.00 | 1,689.00 | 3,954 |
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.