Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,400.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | 275,308 |
| 2026-01-27 | 1,449.00 | 1,450.00 | 1,392.00 | 1,400.00 | 1,400.00 | 92,782 |
| 2026-01-26 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10,369 |
| 2026-01-23 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | 150,421 |
| 2026-01-22 | 1,412.00 | 1,415.00 | 1,389.00 | 1,415.00 | 1,415.00 | 129,091 |
| 2026-01-21 | 1,493.00 | 1,493.00 | 1,411.00 | 1,411.00 | 1,411.00 | 14,890 |
| 2026-01-20 | 1,411.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 63,041 |
| 2026-01-19 | 1,415.00 | 1,415.00 | 1,411.00 | 1,415.00 | 1,415.00 | 3,971 |
| 2026-01-16 | 1,410.00 | 1,411.00 | 1,393.00 | 1,411.00 | 1,411.00 | 43,656 |
| 2026-01-15 | 1,386.00 | 1,411.00 | 1,386.00 | 1,411.00 | 1,411.00 | 4,599 |
| 2026-01-14 | 1,370.00 | 1,424.00 | 1,370.00 | 1,406.00 | 1,406.00 | 48,413 |
| 2026-01-13 | 1,415.00 | 1,420.00 | 1,404.00 | 1,420.00 | 1,420.00 | 107,128 |
| 2026-01-12 | 1,426.00 | 1,426.00 | 1,416.00 | 1,416.00 | 1,416.00 | 57,438 |
| 2026-01-09 | 1,425.00 | 1,447.00 | 1,425.00 | 1,426.00 | 1,426.00 | 20,404 |
| 2026-01-08 | 1,425.00 | 1,449.00 | 1,425.00 | 1,426.00 | 1,426.00 | 57,452 |
| 2026-01-07 | 1,430.00 | 1,440.00 | 1,426.00 | 1,426.00 | 1,426.00 | 19,074 |
| 2026-01-06 | 1,425.00 | 1,448.00 | 1,425.00 | 1,430.00 | 1,430.00 | 10,771 |
| 2026-01-05 | 1,426.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,425.00 | 17,584 |
| 2026-01-02 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0 |
| 2025-12-31 | 1,493.00 | 1,493.00 | 1,484.00 | 1,484.00 | 1,484.00 | 3,023 |
| 2025-12-30 | 1,416.00 | 1,416.00 | 1,415.00 | 1,416.00 | 1,416.00 | 5,950 |
| 2025-12-29 | 1,390.00 | 1,448.00 | 1,390.00 | 1,415.00 | 1,415.00 | 22,754 |
| 2025-12-24 | 1,390.00 | 1,429.00 | 1,349.00 | 1,400.00 | 1,400.00 | 26,254 |
| 2025-12-23 | 1,412.00 | 1,435.00 | 1,412.00 | 1,419.00 | 1,419.00 | 100,634 |
| 2025-12-22 | 1,440.00 | 1,450.00 | 1,400.00 | 1,419.00 | 1,419.00 | 155,955 |
| 2025-12-19 | 1,440.00 | 1,450.00 | 1,411.00 | 1,411.00 | 1,411.00 | 149,233 |
| 2025-12-18 | 1,395.00 | 1,475.00 | 1,395.00 | 1,475.00 | 1,475.00 | 31,876 |
| 2025-12-17 | 1,401.00 | 1,446.00 | 1,395.00 | 1,433.00 | 1,433.00 | 251,899 |
| 2025-12-15 | 1,490.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | 28,512 |
| 2025-12-12 | 1,450.00 | 1,450.00 | 1,349.00 | 1,392.00 | 1,392.00 | 61,033 |
| 2025-12-11 | 1,390.00 | 1,448.00 | 1,321.00 | 1,392.00 | 1,392.00 | 107,737 |
| 2025-12-10 | 1,449.00 | 1,449.00 | 1,352.00 | 1,422.00 | 1,422.00 | 29,685 |
| 2025-12-09 | 1,482.00 | 1,490.00 | 1,417.00 | 1,451.00 | 1,450.28 | 156,971 |
| 2025-12-08 | 1,476.00 | 1,500.00 | 1,476.00 | 1,489.00 | 1,488.26 | 12,082 |
| 2025-12-05 | 1,470.00 | 1,528.00 | 1,455.00 | 1,469.00 | 1,468.27 | 239,182 |
| 2025-12-04 | 1,470.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,469.27 | 13,359 |
| 2025-12-03 | 1,477.00 | 1,478.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7,073 |
| 2025-12-02 | 1,477.00 | 1,479.00 | 1,420.00 | 1,439.00 | 1,439.00 | 92,965 |
| 2025-12-01 | 1,498.00 | 1,539.00 | 1,431.00 | 1,484.00 | 1,484.00 | 39,989 |
| 2025-11-28 | 1,445.00 | 1,498.00 | 1,441.00 | 1,475.00 | 1,475.00 | 293,582 |
| 2025-11-27 | 1,423.00 | 1,456.00 | 1,421.00 | 1,441.00 | 1,441.00 | 73,751 |
| 2025-11-26 | 1,464.00 | 1,464.00 | 1,400.00 | 1,453.00 | 1,453.00 | 107,660 |
| 2025-11-25 | 1,466.00 | 1,466.00 | 1,415.00 | 1,429.00 | 1,429.00 | 34,596 |
| 2025-11-24 | 1,400.00 | 1,419.00 | 1,390.00 | 1,410.00 | 1,410.00 | 219,127 |
| 2025-11-21 | 1,421.00 | 1,446.00 | 1,372.00 | 1,410.00 | 1,410.00 | 114,111 |
| 2025-11-20 | 1,397.00 | 1,500.00 | 1,397.00 | 1,417.00 | 1,417.00 | 157,376 |
| 2025-11-19 | 1,397.00 | 1,419.00 | 1,394.00 | 1,419.00 | 1,419.00 | 17,063 |
| 2025-11-18 | 1,395.00 | 1,418.00 | 1,368.00 | 1,397.00 | 1,397.00 | 92,199 |
| 2025-11-17 | 1,398.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,400.00 | 18,346 |
| 2025-11-14 | 1,360.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 22,834 |
| 2025-11-13 | 1,350.00 | 1,423.00 | 1,335.00 | 1,370.00 | 1,370.00 | 224,980 |
| 2025-11-12 | 1,261.00 | 1,349.00 | 1,261.00 | 1,330.00 | 1,330.00 | 11,009 |
| 2025-11-11 | 1,300.00 | 1,349.00 | 1,264.00 | 1,307.00 | 1,307.00 | 44,986 |
| 2025-11-10 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 74,452 |
| 2025-11-07 | 1,240.00 | 1,266.00 | 1,240.00 | 1,265.00 | 1,265.00 | 28,400 |
| 2025-11-06 | 1,261.00 | 1,266.00 | 1,240.00 | 1,266.00 | 1,266.00 | 190,848 |
| 2025-11-05 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | 308,252 |
| 2025-11-04 | 1,275.00 | 1,290.00 | 1,273.00 | 1,288.00 | 1,288.00 | 168,984 |
| 2025-11-03 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,275.00 | 62,574 |
| 2025-10-31 | 1,262.00 | 1,275.00 | 1,262.00 | 1,275.00 | 1,275.00 | 21,877 |
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.