Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1,131.00 | 1,139.00 | 1,102.00 | 1,110.00 | 1,110.00 | 799,769 |
| 2025-02-10 | 1,139.00 | 1,139.00 | 1,135.00 | 1,138.00 | 1,138.00 | 894,969 |
| 2025-02-07 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 82,159 |
| 2025-02-06 | 1,141.00 | 1,141.00 | 1,106.00 | 1,139.00 | 1,139.00 | 241,560 |
| 2025-02-05 | 1,118.00 | 1,141.00 | 1,118.00 | 1,130.00 | 1,130.00 | 187,435 |
| 2025-02-04 | 1,113.00 | 1,118.00 | 1,101.00 | 1,118.00 | 1,118.00 | 275,126 |
| 2025-02-03 | 1,124.00 | 1,124.00 | 1,056.00 | 1,113.00 | 1,113.00 | 68,084 |
| 2025-01-31 | 1,100.00 | 1,129.00 | 1,100.00 | 1,129.00 | 1,129.00 | 160,621 |
| 2025-01-30 | 1,101.00 | 1,139.00 | 1,100.00 | 1,139.00 | 1,139.00 | 58,409 |
| 2025-01-29 | 1,138.00 | 1,139.00 | 1,129.00 | 1,129.00 | 1,129.00 | 18,930 |
| 2025-01-28 | 1,133.00 | 1,140.00 | 1,100.00 | 1,129.00 | 1,129.00 | 50,996 |
| 2025-01-27 | 1,131.00 | 1,138.00 | 1,108.00 | 1,137.00 | 1,137.00 | 13,567 |
| 2025-01-24 | 1,145.00 | 1,145.00 | 1,111.00 | 1,131.00 | 1,131.00 | 259,275 |
| 2025-01-23 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1,045 |
| 2025-01-22 | 1,145.00 | 1,145.00 | 1,130.00 | 1,142.00 | 1,142.00 | 42,835 |
| 2025-01-21 | 1,135.00 | 1,139.00 | 1,120.00 | 1,130.00 | 1,130.00 | 26,551 |
| 2025-01-20 | 1,130.00 | 1,144.00 | 1,122.00 | 1,125.00 | 1,125.00 | 91,248 |
| 2025-01-17 | 1,144.00 | 1,144.00 | 1,126.00 | 1,142.00 | 1,142.00 | 96,138 |
| 2025-01-16 | 1,138.00 | 1,148.00 | 1,126.00 | 1,128.00 | 1,128.00 | 63,365 |
| 2025-01-15 | 1,141.00 | 1,147.00 | 1,126.00 | 1,130.00 | 1,130.00 | 108,539 |
| 2025-01-14 | 1,148.00 | 1,148.00 | 1,121.00 | 1,129.00 | 1,129.00 | 89,699 |
| 2025-01-13 | 1,148.00 | 1,149.00 | 1,115.00 | 1,139.00 | 1,139.00 | 12,643 |
| 2025-01-10 | 1,137.00 | 1,148.00 | 1,128.00 | 1,142.00 | 1,142.00 | 33,410 |
| 2025-01-09 | 1,149.00 | 1,149.00 | 1,125.00 | 1,139.00 | 1,139.00 | 47,814 |
| 2025-01-08 | 1,130.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,148.00 | 10,155 |
| 2025-01-07 | 1,149.00 | 1,149.00 | 1,131.00 | 1,148.00 | 1,148.00 | 12,310 |
| 2025-01-06 | 1,135.00 | 1,140.00 | 1,126.00 | 1,126.00 | 1,126.00 | 5,131 |
| 2025-01-03 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 1,140.00 | 9,002 |
| 2025-01-02 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,486 |
| 2024-12-31 | 1,140.00 | 1,157.00 | 1,125.00 | 1,150.00 | 1,150.00 | 191,989 |
| 2024-12-30 | 1,167.00 | 1,167.00 | 1,140.00 | 1,145.00 | 1,145.00 | 136,432 |
| 2024-12-27 | 1,140.00 | 1,159.00 | 1,140.00 | 1,150.00 | 1,150.00 | 479,859 |
| 2024-12-24 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-12-23 | 1,158.00 | 1,169.00 | 1,135.00 | 1,150.00 | 1,150.00 | 45,359 |
| 2024-12-20 | 1,169.00 | 1,169.00 | 1,155.00 | 1,155.00 | 1,155.00 | 3,550 |
| 2024-12-19 | 1,150.00 | 1,169.00 | 1,150.00 | 1,165.00 | 1,165.00 | 9,540 |
| 2024-12-18 | 1,151.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 71,553 |
| 2024-12-17 | 1,197.00 | 1,197.00 | 1,135.00 | 1,150.00 | 1,150.00 | 165,588 |
| 2024-12-13 | 1,200.00 | 1,200.00 | 1,159.00 | 1,173.00 | 1,173.00 | 26,775 |
| 2024-12-12 | 1,200.00 | 1,200.00 | 1,141.00 | 1,165.00 | 1,165.00 | 337,247 |
| 2024-12-11 | 1,175.00 | 1,178.00 | 1,136.00 | 1,165.00 | 1,165.00 | 28,775 |
| 2024-12-10 | 1,196.00 | 1,198.00 | 1,160.00 | 1,198.00 | 1,198.00 | 133,245 |
| 2024-12-09 | 1,167.00 | 1,196.00 | 1,115.00 | 1,196.00 | 1,196.00 | 119,199 |
| 2024-12-06 | 1,152.00 | 1,197.00 | 1,152.00 | 1,170.00 | 1,170.00 | 290,080 |
| 2024-12-05 | 1,187.00 | 1,187.00 | 1,180.00 | 1,185.00 | 1,185.00 | 15,102 |
| 2024-12-04 | 1,181.00 | 1,197.00 | 1,142.00 | 1,197.00 | 1,197.00 | 35,559 |
| 2024-12-03 | 1,205.00 | 1,210.00 | 1,179.00 | 1,194.00 | 1,194.00 | 61,155 |
| 2024-12-02 | 1,160.00 | 1,194.00 | 1,160.00 | 1,183.00 | 1,183.00 | 87,952 |
| 2024-11-29 | 1,170.00 | 1,209.00 | 1,155.00 | 1,197.00 | 1,197.00 | 33,449 |
| 2024-11-28 | 1,198.00 | 1,198.00 | 1,150.00 | 1,198.00 | 1,198.00 | 36,844 |
| 2024-11-27 | 1,169.00 | 1,198.00 | 1,159.00 | 1,198.00 | 1,198.00 | 231,673 |
| 2024-11-26 | 1,209.00 | 1,209.00 | 1,185.00 | 1,200.00 | 1,200.00 | 199,966 |
| 2024-11-25 | 1,242.00 | 1,270.00 | 1,207.00 | 1,210.00 | 1,210.00 | 399,736 |
| 2024-11-22 | 1,274.00 | 1,274.00 | 1,233.00 | 1,233.00 | 1,233.00 | 13,793 |
| 2024-11-21 | 1,249.00 | 1,263.00 | 1,224.00 | 1,261.00 | 1,261.00 | 89,681 |
| 2024-11-20 | 1,249.00 | 1,249.00 | 1,200.00 | 1,238.00 | 1,238.00 | 31,851 |
| 2024-11-19 | 1,253.00 | 1,284.00 | 1,213.00 | 1,239.00 | 1,239.00 | 125,470 |
| 2024-11-18 | 1,279.00 | 1,279.00 | 1,200.00 | 1,234.00 | 1,234.00 | 415,503 |
| 2024-11-15 | 1,210.00 | 1,245.00 | 1,200.00 | 1,244.00 | 1,244.00 | 26,791 |
| 2024-11-14 | 1,265.00 | 1,270.00 | 1,201.00 | 1,244.00 | 1,244.00 | 379,000 |
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.