Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,046.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,031.00 | 176,181 |
| 2025-05-12 | 1,021.00 | 1,037.00 | 1,021.00 | 1,035.00 | 1,035.00 | 134,518 |
| 2025-05-09 | 1,023.00 | 1,030.00 | 1,023.00 | 1,029.00 | 1,029.00 | 40,869 |
| 2025-05-08 | 1,020.00 | 1,033.00 | 1,018.00 | 1,027.00 | 1,027.00 | 277,793 |
| 2025-05-07 | 1,025.00 | 1,025.00 | 1,013.00 | 1,024.00 | 1,024.00 | 21,058 |
| 2025-05-06 | 1,001.00 | 1,021.00 | 1,001.00 | 1,017.00 | 1,017.00 | 211,193 |
| 2025-05-05 | 1,028.00 | 1,028.00 | 1,013.00 | 1,019.00 | 1,019.00 | 36,293 |
| 2025-05-02 | 1,001.00 | 1,012.00 | 1,000.00 | 1,011.00 | 1,011.00 | 45,039 |
| 2025-04-30 | 1,010.00 | 1,045.00 | 971.00 | 1,000.00 | 1,000.00 | 1,218,990 |
| 2025-04-29 | 960.00 | 1,039.00 | 960.00 | 993.00 | 993.00 | 812,710 |
| 2025-04-25 | 950.00 | 970.00 | 938.00 | 964.00 | 964.00 | 1,232,522 |
| 2025-04-24 | 980.00 | 1,010.00 | 930.00 | 950.00 | 950.00 | 80,755 |
| 2025-04-23 | 965.00 | 995.00 | 940.00 | 940.00 | 940.00 | 893,856 |
| 2025-04-22 | 960.00 | 965.00 | 930.00 | 940.00 | 940.00 | 191,165 |
| 2025-04-17 | 980.00 | 980.00 | 937.00 | 937.00 | 937.00 | 127,267 |
| 2025-04-16 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 1,072,055 |
| 2025-04-15 | 955.00 | 980.00 | 945.00 | 945.00 | 945.00 | 77,254 |
| 2025-04-14 | 963.00 | 990.00 | 915.00 | 935.00 | 935.00 | 258,996 |
| 2025-04-11 | 905.00 | 949.00 | 890.00 | 922.00 | 922.00 | 37,996 |
| 2025-04-10 | 949.00 | 949.00 | 894.00 | 904.00 | 904.00 | 1,041,234 |
| 2025-04-09 | 905.00 | 940.00 | 875.00 | 890.00 | 890.00 | 195,406 |
| 2025-04-08 | 910.00 | 920.00 | 871.00 | 909.00 | 909.00 | 1,109,920 |
| 2025-04-07 | 959.00 | 959.00 | 890.00 | 890.00 | 890.00 | 248,074 |
| 2025-04-04 | 965.00 | 978.00 | 915.00 | 920.00 | 920.00 | 268,112 |
| 2025-04-03 | 1,000.00 | 1,000.00 | 978.00 | 978.00 | 978.00 | 206,071 |
| 2025-04-02 | 1,025.00 | 1,030.00 | 959.00 | 1,020.00 | 1,020.00 | 365,216 |
| 2025-04-01 | 1,030.00 | 1,043.00 | 1,025.00 | 1,030.00 | 1,030.00 | 79,526 |
| 2025-03-31 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 5,417 |
| 2025-03-28 | 1,044.00 | 1,044.00 | 1,010.00 | 1,044.00 | 1,044.00 | 53,276 |
| 2025-03-27 | 1,001.00 | 1,030.00 | 1,001.00 | 1,030.00 | 1,030.00 | 76,214 |
| 2025-03-26 | 1,012.00 | 1,016.00 | 1,000.00 | 1,000.00 | 1,000.00 | 94,465 |
| 2025-03-25 | 1,040.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 43,230 |
| 2025-03-24 | 1,044.00 | 1,044.00 | 1,023.00 | 1,027.00 | 1,027.00 | 46,026 |
| 2025-03-20 | 1,015.00 | 1,019.00 | 1,008.00 | 1,019.00 | 1,019.00 | 82,643 |
| 2025-03-19 | 1,015.00 | 1,015.00 | 1,012.00 | 1,015.00 | 1,015.00 | 286,743 |
| 2025-03-18 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 196,406 |
| 2025-03-17 | 1,019.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 202,260 |
| 2025-03-14 | 1,029.00 | 1,030.00 | 1,019.00 | 1,019.00 | 1,019.00 | 26,446 |
| 2025-03-13 | 1,030.00 | 1,042.00 | 1,020.00 | 1,030.00 | 1,030.00 | 182,137 |
| 2025-03-12 | 1,006.00 | 1,044.00 | 1,006.00 | 1,034.00 | 1,034.00 | 82,212 |
| 2025-03-11 | 1,035.00 | 1,037.00 | 997.00 | 1,026.00 | 1,026.00 | 147,630 |
| 2025-03-10 | 1,025.00 | 1,044.00 | 1,025.00 | 1,035.00 | 1,035.00 | 30,601 |
| 2025-03-07 | 1,030.00 | 1,044.00 | 1,023.00 | 1,036.00 | 1,036.00 | 87,271 |
| 2025-03-06 | 1,045.00 | 1,051.00 | 996.00 | 1,041.00 | 1,041.00 | 332,803 |
| 2025-03-05 | 1,046.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 18,960 |
| 2025-03-04 | 1,069.00 | 1,069.00 | 1,048.00 | 1,048.00 | 1,048.00 | 60,605 |
| 2025-03-03 | 1,094.00 | 1,127.00 | 1,061.00 | 1,075.00 | 1,075.00 | 109,621 |
| 2025-02-28 | 1,069.00 | 1,099.00 | 1,069.00 | 1,099.00 | 1,099.00 | 55,141 |
| 2025-02-27 | 1,084.00 | 1,084.00 | 1,041.00 | 1,068.00 | 1,068.00 | 564,857 |
| 2025-02-26 | 1,065.00 | 1,065.00 | 1,030.00 | 1,043.00 | 1,043.00 | 174,327 |
| 2025-02-25 | 1,052.00 | 1,125.00 | 1,010.00 | 1,060.00 | 1,060.00 | 290,050 |
| 2025-02-24 | 1,046.00 | 1,096.00 | 1,002.00 | 1,053.00 | 1,053.00 | 275,717 |
| 2025-02-21 | 1,079.00 | 1,082.00 | 1,075.00 | 1,080.00 | 1,080.00 | 546,808 |
| 2025-02-20 | 1,086.00 | 1,086.00 | 1,030.00 | 1,080.00 | 1,080.00 | 207,793 |
| 2025-02-19 | 1,071.00 | 1,089.00 | 1,005.00 | 1,080.00 | 1,080.00 | 251,681 |
| 2025-02-18 | 1,110.00 | 1,110.00 | 1,087.00 | 1,090.00 | 1,090.00 | 412,939 |
| 2025-02-17 | 1,099.00 | 1,099.00 | 1,053.00 | 1,087.00 | 1,087.00 | 90,601 |
| 2025-02-14 | 1,055.00 | 1,100.00 | 1,055.00 | 1,095.00 | 1,095.00 | 634,355 |
| 2025-02-13 | 1,116.00 | 1,130.00 | 1,060.00 | 1,100.00 | 1,100.00 | 470,151 |
| 2025-02-12 | 1,124.00 | 1,124.00 | 1,111.00 | 1,118.00 | 1,118.00 | 37,213 |
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.