Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,680.00 | 1,699.00 | 1,675.00 | 1,699.00 | 1,699.00 | 2,652,607 |
| 2026-04-23 | 1,690.00 | 1,691.00 | 1,688.00 | 1,690.00 | 1,690.00 | 70,701 |
| 2026-04-22 | 1,698.00 | 1,710.00 | 1,672.00 | 1,683.00 | 1,683.00 | 45,068 |
| 2026-04-21 | 1,700.00 | 1,700.00 | 1,697.00 | 1,700.00 | 1,700.00 | 129,211 |
| 2026-04-20 | 1,681.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,699.00 | 2,613 |
| 2026-04-17 | 1,701.00 | 1,702.00 | 1,687.00 | 1,700.00 | 1,700.00 | 185,722 |
| 2026-04-16 | 1,715.00 | 1,720.00 | 1,682.00 | 1,700.00 | 1,700.00 | 238,705 |
| 2026-04-15 | 1,686.00 | 1,720.00 | 1,675.00 | 1,705.00 | 1,705.00 | 13,063,218 |
| 2026-04-14 | 1,675.00 | 1,899.00 | 1,675.00 | 1,690.00 | 1,690.00 | 18,283,510 |
| 2026-04-13 | 1,620.00 | 1,675.00 | 1,619.00 | 1,675.00 | 1,675.00 | 24,879,052 |
| 2026-04-10 | 1,629.00 | 1,640.00 | 1,613.00 | 1,640.00 | 1,640.00 | 20,640 |
| 2026-04-09 | 1,621.00 | 1,669.00 | 1,615.00 | 1,630.00 | 1,630.00 | 1,620,098 |
| 2026-04-08 | 1,593.00 | 1,800.00 | 1,593.00 | 1,621.00 | 1,621.00 | 237,481 |
| 2026-04-07 | 1,536.00 | 1,590.00 | 1,536.00 | 1,588.00 | 1,588.00 | 43,282 |
| 2026-04-02 | 1,551.00 | 1,593.00 | 1,551.00 | 1,593.00 | 1,593.00 | 50,606 |
| 2026-04-01 | 1,535.00 | 1,599.00 | 1,535.00 | 1,595.00 | 1,595.00 | 148,884 |
| 2026-03-31 | 1,540.00 | 1,565.00 | 1,531.00 | 1,565.00 | 1,565.00 | 447,427 |
| 2026-03-30 | 1,535.00 | 1,558.00 | 1,535.00 | 1,536.00 | 1,536.00 | 19,782 |
| 2026-03-27 | 1,559.00 | 1,570.00 | 1,559.00 | 1,562.00 | 1,562.00 | 36,019 |
| 2026-03-26 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 47,532 |
| 2026-03-25 | 1,575.00 | 1,575.00 | 1,527.00 | 1,545.00 | 1,545.00 | 29,091 |
| 2026-03-24 | 1,522.00 | 1,584.00 | 1,521.00 | 1,555.00 | 1,555.00 | 129,860 |
| 2026-03-23 | 1,599.00 | 1,599.00 | 1,512.00 | 1,551.00 | 1,551.00 | 834,142 |
| 2026-03-20 | 1,494.00 | 1,650.00 | 1,485.00 | 1,650.00 | 1,650.00 | 1,048,924 |
| 2026-03-19 | 1,481.00 | 1,481.00 | 1,449.00 | 1,459.00 | 1,459.00 | 304,569 |
| 2026-03-18 | 1,496.00 | 1,507.00 | 1,462.00 | 1,498.00 | 1,498.00 | 570,410 |
| 2026-03-17 | 1,471.00 | 1,496.00 | 1,471.00 | 1,485.00 | 1,485.00 | 54,064 |
| 2026-03-16 | 1,460.00 | 1,499.00 | 1,450.00 | 1,471.00 | 1,471.00 | 56,628 |
| 2026-03-13 | 1,435.00 | 1,459.00 | 1,435.00 | 1,444.00 | 1,444.00 | 129,107 |
| 2026-03-12 | 1,436.00 | 1,459.00 | 1,436.00 | 1,459.00 | 1,459.00 | 1,463 |
| 2026-03-11 | 1,493.00 | 1,507.00 | 1,460.00 | 1,460.00 | 1,460.00 | 3,675 |
| 2026-03-10 | 1,484.00 | 1,505.00 | 1,478.00 | 1,493.00 | 1,493.00 | 106,740 |
| 2026-03-09 | 1,501.00 | 1,501.00 | 1,441.00 | 1,484.00 | 1,484.00 | 194,341 |
| 2026-03-06 | 1,530.00 | 1,574.00 | 1,489.00 | 1,489.00 | 1,489.00 | 273,980 |
| 2026-03-05 | 1,497.00 | 1,580.00 | 1,496.00 | 1,552.00 | 1,552.00 | 317,700 |
| 2026-03-04 | 1,491.00 | 1,513.00 | 1,490.00 | 1,495.00 | 1,495.00 | 194,825 |
| 2026-03-03 | 1,580.00 | 1,580.00 | 1,489.00 | 1,517.00 | 1,517.00 | 46,583 |
| 2026-03-02 | 1,500.00 | 1,600.00 | 1,431.00 | 1,539.00 | 1,539.00 | 88,492 |
| 2026-02-27 | 1,472.00 | 1,500.00 | 1,472.00 | 1,499.00 | 1,499.00 | 29,763 |
| 2026-02-26 | 1,472.00 | 1,493.00 | 1,472.00 | 1,493.00 | 1,493.00 | 12,897 |
| 2026-02-25 | 1,472.00 | 1,493.00 | 1,472.00 | 1,493.00 | 1,493.00 | 304 |
| 2026-02-24 | 1,465.00 | 1,494.00 | 1,465.00 | 1,472.00 | 1,472.00 | 16,684 |
| 2026-02-23 | 1,450.00 | 1,493.00 | 1,450.00 | 1,465.00 | 1,465.00 | 96,372 |
| 2026-02-20 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 5,101 |
| 2026-02-19 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 53,036 |
| 2026-02-18 | 1,441.00 | 1,493.00 | 1,441.00 | 1,492.00 | 1,492.00 | 60,205 |
| 2026-02-17 | 1,440.00 | 1,493.00 | 1,440.00 | 1,473.00 | 1,473.00 | 10,485 |
| 2026-02-16 | 1,439.00 | 1,488.00 | 1,439.00 | 1,440.00 | 1,440.00 | 23,848 |
| 2026-02-13 | 1,430.00 | 1,439.00 | 1,406.00 | 1,439.00 | 1,439.00 | 39,774 |
| 2026-02-12 | 1,450.00 | 1,450.00 | 1,420.00 | 1,423.00 | 1,423.00 | 48,453 |
| 2026-02-11 | 1,411.00 | 1,448.00 | 1,410.00 | 1,448.00 | 1,448.00 | 1,136 |
| 2026-02-10 | 1,427.00 | 1,439.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,538,424 |
| 2026-02-09 | 1,426.00 | 1,429.00 | 1,426.00 | 1,427.00 | 1,427.00 | 8,821 |
| 2026-02-06 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 74,989 |
| 2026-02-05 | 1,417.00 | 1,420.00 | 1,417.00 | 1,417.00 | 1,417.00 | 15,193 |
| 2026-02-04 | 1,425.00 | 1,425.00 | 1,408.00 | 1,419.00 | 1,419.00 | 4,248 |
| 2026-02-03 | 1,425.00 | 1,430.00 | 1,408.00 | 1,425.00 | 1,425.00 | 66,294 |
| 2026-02-02 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 10,760 |
| 2026-01-30 | 1,400.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | 11,741 |
| 2026-01-29 | 1,450.00 | 1,450.00 | 1,398.00 | 1,425.00 | 1,425.00 | 15,494 |
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.