Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,079.00 | 1,079.00 | 1,042.00 | 1,060.00 | 1,060.00 | 283,272 |
| 2025-08-05 | 1,040.00 | 1,084.00 | 1,036.00 | 1,051.00 | 1,051.00 | 299,196 |
| 2025-08-04 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 75,216 |
| 2025-08-01 | 1,036.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 34,525 |
| 2025-07-31 | 1,037.00 | 1,049.00 | 1,035.00 | 1,047.00 | 1,047.00 | 40,144 |
| 2025-07-30 | 1,035.00 | 1,037.00 | 1,030.00 | 1,037.00 | 1,037.00 | 67,871 |
| 2025-07-29 | 1,040.00 | 1,040.00 | 1,030.00 | 1,033.00 | 1,033.00 | 12,239 |
| 2025-07-28 | 1,047.00 | 1,047.00 | 1,031.00 | 1,045.00 | 1,045.00 | 6,898 |
| 2025-07-25 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 37,790 |
| 2025-07-24 | 1,040.00 | 1,046.00 | 1,030.00 | 1,030.00 | 1,030.00 | 34,495 |
| 2025-07-23 | 1,038.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,050.00 | 33,349 |
| 2025-07-22 | 1,030.00 | 1,038.00 | 1,030.00 | 1,030.00 | 1,030.00 | 15,866 |
| 2025-07-21 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | 940 |
| 2025-07-18 | 1,041.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | 15,152 |
| 2025-07-17 | 1,021.00 | 1,035.00 | 1,021.00 | 1,030.00 | 1,030.00 | 9,027 |
| 2025-07-16 | 1,024.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 63,929 |
| 2025-07-15 | 1,010.00 | 1,037.00 | 1,010.00 | 1,028.00 | 1,028.00 | 52,363 |
| 2025-07-14 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 73,558 |
| 2025-07-11 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 388 |
| 2025-07-10 | 1,021.00 | 1,031.00 | 1,010.00 | 1,031.00 | 1,031.00 | 83,896 |
| 2025-07-09 | 1,022.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,021.00 | 1,539 |
| 2025-07-08 | 1,011.00 | 1,045.00 | 1,011.00 | 1,045.00 | 1,045.00 | 52,103 |
| 2025-07-07 | 1,025.00 | 1,029.00 | 1,020.00 | 1,029.00 | 1,029.00 | 30,632 |
| 2025-07-04 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0 |
| 2025-07-03 | 1,017.00 | 1,029.00 | 1,017.00 | 1,029.00 | 1,029.00 | 17,596 |
| 2025-07-02 | 1,017.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,010.00 | 67,717 |
| 2025-07-01 | 1,025.00 | 1,032.00 | 1,017.00 | 1,024.00 | 1,024.00 | 77,337 |
| 2025-06-30 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 54,385 |
| 2025-06-27 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 62,189 |
| 2025-06-26 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 9,181 |
| 2025-06-25 | 1,025.00 | 1,025.00 | 1,011.00 | 1,015.00 | 1,015.00 | 60,899 |
| 2025-06-24 | 1,024.00 | 1,025.00 | 1,006.00 | 1,023.00 | 1,023.00 | 16,524 |
| 2025-06-23 | 1,024.00 | 1,025.00 | 1,001.00 | 1,024.00 | 1,024.00 | 124,610 |
| 2025-06-20 | 991.00 | 1,025.00 | 991.00 | 1,025.00 | 1,025.00 | 44,734 |
| 2025-06-19 | 1,000.00 | 1,000.00 | 975.00 | 987.00 | 987.00 | 26,300 |
| 2025-06-18 | 996.00 | 1,013.00 | 984.00 | 1,000.00 | 1,000.00 | 84,070 |
| 2025-06-17 | 1,010.00 | 1,024.00 | 970.00 | 996.00 | 996.00 | 137,321 |
| 2025-06-13 | 1,020.00 | 1,024.00 | 1,015.00 | 1,015.00 | 1,015.00 | 164,665 |
| 2025-06-12 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | 156,591 |
| 2025-06-11 | 1,019.00 | 1,020.00 | 991.00 | 1,020.00 | 1,020.00 | 166,075 |
| 2025-06-10 | 1,019.00 | 1,019.00 | 991.00 | 1,019.00 | 1,019.00 | 55,223 |
| 2025-06-09 | 1,018.00 | 1,038.00 | 1,009.00 | 1,018.00 | 1,018.00 | 87,204 |
| 2025-06-06 | 1,027.00 | 1,027.00 | 1,000.00 | 1,027.00 | 1,027.00 | 120,648 |
| 2025-06-05 | 1,030.00 | 1,043.00 | 1,021.00 | 1,027.00 | 1,027.00 | 103,811 |
| 2025-06-04 | 1,025.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,030.00 | 84,779 |
| 2025-06-03 | 1,036.00 | 1,036.00 | 1,016.00 | 1,025.00 | 1,025.00 | 48,540 |
| 2025-06-02 | 1,020.00 | 1,034.00 | 1,019.00 | 1,026.00 | 1,026.00 | 58,346 |
| 2025-05-30 | 987.00 | 1,029.00 | 987.00 | 1,011.00 | 1,011.00 | 453,179 |
| 2025-05-29 | 989.00 | 989.00 | 970.00 | 980.00 | 980.00 | 1,338,510 |
| 2025-05-28 | 980.00 | 990.00 | 956.00 | 962.00 | 962.00 | 41,440 |
| 2025-05-27 | 1,035.00 | 1,043.00 | 1,026.00 | 1,026.00 | 1,025.38 | 649,182 |
| 2025-05-26 | 1,034.00 | 1,036.00 | 1,030.00 | 1,030.00 | 1,029.38 | 79,089 |
| 2025-05-23 | 1,034.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,024.38 | 223,337 |
| 2025-05-22 | 1,030.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,022.38 | 13,747 |
| 2025-05-21 | 1,027.00 | 1,040.00 | 1,025.00 | 1,027.00 | 1,027.00 | 184,871 |
| 2025-05-20 | 1,030.00 | 1,035.00 | 1,010.00 | 1,028.00 | 1,028.00 | 282,772 |
| 2025-05-19 | 1,034.00 | 1,036.00 | 1,026.00 | 1,026.00 | 1,026.00 | 183,980 |
| 2025-05-16 | 1,029.00 | 1,044.00 | 1,029.00 | 1,044.00 | 1,044.00 | 318,565 |
| 2025-05-15 | 1,032.00 | 1,033.00 | 1,020.00 | 1,026.00 | 1,026.00 | 30,592 |
| 2025-05-14 | 1,045.00 | 1,045.00 | 1,021.00 | 1,032.00 | 1,032.00 | 170,180 |
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.