Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,255.00 | 1,299.00 | 1,249.00 | 1,275.00 | 1,275.00 | 29,808 |
| 2025-10-29 | 1,235.00 | 1,255.00 | 1,227.00 | 1,255.00 | 1,255.00 | 25,158 |
| 2025-10-28 | 1,221.00 | 1,246.00 | 1,221.00 | 1,246.00 | 1,246.00 | 26,440 |
| 2025-10-27 | 1,242.00 | 1,242.00 | 1,217.00 | 1,217.00 | 1,217.00 | 230 |
| 2025-10-24 | 1,220.00 | 1,235.00 | 1,206.00 | 1,220.00 | 1,220.00 | 37,323 |
| 2025-10-23 | 1,219.00 | 1,249.00 | 1,183.00 | 1,235.00 | 1,235.00 | 179,457 |
| 2025-10-22 | 1,200.00 | 1,214.00 | 1,180.00 | 1,214.00 | 1,214.00 | 46,942 |
| 2025-10-21 | 1,216.00 | 1,217.00 | 1,197.00 | 1,200.00 | 1,200.00 | 19,774 |
| 2025-10-20 | 1,200.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 320,568 |
| 2025-10-17 | 1,194.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 99,270 |
| 2025-10-16 | 1,160.00 | 1,200.00 | 1,160.00 | 1,189.00 | 1,189.00 | 25,894 |
| 2025-10-15 | 1,170.00 | 1,248.00 | 1,160.00 | 1,160.00 | 1,160.00 | 97,770 |
| 2025-10-14 | 1,157.00 | 1,175.00 | 1,157.00 | 1,157.00 | 1,157.00 | 47,988 |
| 2025-10-13 | 1,131.00 | 1,174.00 | 1,130.00 | 1,169.00 | 1,169.00 | 62,857 |
| 2025-10-10 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 152,545 |
| 2025-10-09 | 1,135.00 | 1,148.00 | 1,119.00 | 1,119.00 | 1,119.00 | 10,818 |
| 2025-10-08 | 1,149.00 | 1,149.00 | 1,121.00 | 1,130.00 | 1,130.00 | 2,915 |
| 2025-10-07 | 1,149.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,149.00 | 17,324 |
| 2025-10-06 | 1,106.00 | 1,148.00 | 1,105.00 | 1,148.00 | 1,148.00 | 46,064 |
| 2025-10-03 | 1,146.00 | 1,146.00 | 1,070.00 | 1,132.00 | 1,132.00 | 68,967 |
| 2025-10-02 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 31,967 |
| 2025-10-01 | 1,140.00 | 1,146.00 | 1,126.00 | 1,126.00 | 1,126.00 | 331,700 |
| 2025-09-30 | 1,144.00 | 1,144.00 | 1,124.00 | 1,137.00 | 1,137.00 | 14,823 |
| 2025-09-29 | 1,140.00 | 1,140.00 | 1,124.00 | 1,124.00 | 1,124.00 | 40,257 |
| 2025-09-26 | 1,130.00 | 1,139.00 | 1,123.00 | 1,139.00 | 1,139.00 | 13,323 |
| 2025-09-25 | 1,130.00 | 1,139.00 | 1,118.00 | 1,121.00 | 1,121.00 | 25,187 |
| 2025-09-23 | 1,119.00 | 1,137.00 | 1,118.00 | 1,137.00 | 1,137.00 | 31,986 |
| 2025-09-22 | 1,146.00 | 1,146.00 | 1,117.00 | 1,117.00 | 1,117.00 | 3,402 |
| 2025-09-19 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 24,554 |
| 2025-09-18 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 1,140.00 | 10,636 |
| 2025-09-17 | 1,139.00 | 1,140.00 | 1,117.00 | 1,138.00 | 1,138.00 | 107,438 |
| 2025-09-16 | 1,130.00 | 1,131.00 | 1,114.00 | 1,131.00 | 1,131.00 | 60,863 |
| 2025-09-15 | 1,100.00 | 1,134.00 | 1,100.00 | 1,131.00 | 1,131.00 | 35,129 |
| 2025-09-12 | 1,086.00 | 1,114.00 | 1,086.00 | 1,114.00 | 1,114.00 | 44,855 |
| 2025-09-11 | 1,100.00 | 1,100.00 | 1,087.00 | 1,090.00 | 1,090.00 | 71,190 |
| 2025-09-10 | 1,113.00 | 1,114.00 | 1,095.00 | 1,095.00 | 1,095.00 | 89,287 |
| 2025-09-09 | 1,105.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 150,561 |
| 2025-09-08 | 1,137.00 | 1,137.00 | 1,085.00 | 1,110.00 | 1,110.00 | 248,935 |
| 2025-09-05 | 1,130.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | 14,836 |
| 2025-09-04 | 1,110.00 | 1,121.00 | 1,110.00 | 1,121.00 | 1,121.00 | 24,152 |
| 2025-09-03 | 1,108.00 | 1,148.00 | 1,107.00 | 1,118.00 | 1,118.00 | 446,396 |
| 2025-09-02 | 1,109.00 | 1,150.00 | 1,105.00 | 1,143.00 | 1,143.00 | 670,248 |
| 2025-09-01 | 1,113.00 | 1,115.00 | 1,100.00 | 1,112.00 | 1,112.00 | 21,708 |
| 2025-08-29 | 1,106.00 | 1,115.00 | 1,106.00 | 1,115.00 | 1,115.00 | 6,444 |
| 2025-08-28 | 1,110.00 | 1,148.00 | 1,100.00 | 1,100.00 | 1,100.00 | 80,533 |
| 2025-08-27 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | 691 |
| 2025-08-26 | 1,114.00 | 1,124.00 | 1,093.00 | 1,100.00 | 1,100.00 | 2,024,354 |
| 2025-08-25 | 1,100.00 | 1,125.00 | 1,081.00 | 1,114.00 | 1,114.00 | 88,070 |
| 2025-08-22 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 48,457 |
| 2025-08-21 | 1,098.00 | 1,102.00 | 1,089.00 | 1,102.00 | 1,102.00 | 67,840 |
| 2025-08-20 | 1,080.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,100.00 | 58,356 |
| 2025-08-19 | 1,061.00 | 1,075.00 | 1,061.00 | 1,075.00 | 1,075.00 | 14,087 |
| 2025-08-18 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 9,216 |
| 2025-08-15 | 1,072.00 | 1,075.00 | 1,072.00 | 1,075.00 | 1,075.00 | 112,551 |
| 2025-08-14 | 1,085.00 | 1,099.00 | 1,085.00 | 1,085.00 | 1,085.00 | 70,150 |
| 2025-08-13 | 1,080.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,085.00 | 20,113 |
| 2025-08-12 | 1,051.00 | 1,082.00 | 1,051.00 | 1,080.00 | 1,080.00 | 10,373 |
| 2025-08-11 | 1,079.00 | 1,080.00 | 1,053.00 | 1,075.00 | 1,075.00 | 496,875 |
| 2025-08-08 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,080.00 | 42,145 |
| 2025-08-07 | 1,069.00 | 1,069.00 | 1,050.00 | 1,065.00 | 1,065.00 | 58,058 |
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.