Octodec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,751.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,750.00 | 10,460 |
| 2026-10-15 | 1,751.00 | 1,778.00 | 1,751.00 | 1,778.00 | 1,778.00 | 3,835 |
| 2026-10-14 | 1,750.00 | 1,784.00 | 1,750.00 | 1,784.00 | 1,784.00 | 16,834 |
| 2026-10-13 | 1,779.00 | 1,784.00 | 1,742.00 | 1,784.00 | 1,784.00 | 11,760 |
| 2026-10-12 | 1,744.00 | 1,744.00 | 1,741.00 | 1,741.00 | 1,741.00 | 865 |
| 2026-10-09 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 7,000 |
| 2026-10-08 | 1,768.00 | 1,768.00 | 1,743.00 | 1,743.00 | 1,743.00 | 16,061 |
| 2026-10-07 | 1,787.00 | 1,787.00 | 1,741.00 | 1,768.00 | 1,768.00 | 13,600 |
| 2026-10-06 | 1,787.00 | 1,787.00 | 1,740.00 | 1,773.00 | 1,773.00 | 16,441 |
| 2026-10-05 | 1,730.00 | 1,779.00 | 1,720.00 | 1,779.00 | 1,779.00 | 6,282 |
| 2026-10-02 | 1,725.00 | 1,761.00 | 1,700.00 | 1,730.00 | 1,730.00 | 82,954 |
| 2026-10-01 | 1,765.00 | 1,765.00 | 1,681.00 | 1,681.00 | 1,681.00 | 16,830 |
| 2026-09-30 | 1,764.00 | 1,765.00 | 1,721.00 | 1,765.00 | 1,765.00 | 48,940 |
| 2026-09-29 | 1,784.00 | 1,786.00 | 1,733.00 | 1,765.00 | 1,765.00 | 10,091 |
| 2026-09-28 | 1,788.00 | 1,788.00 | 1,786.00 | 1,787.00 | 1,787.00 | 960 |
| 2026-09-25 | 1,788.00 | 1,788.00 | 1,720.00 | 1,788.00 | 1,788.00 | 649 |
| 2026-09-23 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 75,472 |
| 2026-09-22 | 1,774.00 | 1,774.00 | 1,740.00 | 1,740.00 | 1,740.00 | 23,352 |
| 2026-09-21 | 1,768.00 | 1,768.00 | 1,740.00 | 1,764.00 | 1,764.00 | 26,417 |
| 2026-09-18 | 1,776.00 | 1,777.00 | 1,730.00 | 1,768.00 | 1,768.00 | 132,636 |
| 2026-09-17 | 1,784.00 | 1,784.00 | 1,740.00 | 1,746.00 | 1,746.00 | 56,025 |
| 2026-09-16 | 1,768.00 | 1,768.00 | 1,740.00 | 1,767.00 | 1,767.00 | 292 |
| 2026-09-15 | 1,748.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,740.00 | 5,979 |
| 2026-09-14 | 1,748.00 | 1,776.00 | 1,748.00 | 1,748.00 | 1,748.00 | 12,378 |
| 2026-09-11 | 1,767.00 | 1,784.00 | 1,741.00 | 1,750.00 | 1,750.00 | 5,246 |
| 2026-09-10 | 1,780.00 | 1,780.00 | 1,741.00 | 1,767.00 | 1,767.00 | 10,004 |
| 2026-09-09 | 1,774.00 | 1,795.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,010 |
| 2026-09-08 | 1,792.00 | 1,792.00 | 1,750.00 | 1,779.00 | 1,779.00 | 14,216 |
| 2026-09-07 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 21 |
| 2026-09-04 | 1,769.00 | 1,769.00 | 1,755.00 | 1,756.00 | 1,756.00 | 642 |
| 2026-09-03 | 1,761.00 | 1,769.00 | 1,760.00 | 1,768.00 | 1,768.00 | 20,968 |
| 2026-09-02 | 1,792.00 | 1,792.00 | 1,740.00 | 1,778.00 | 1,778.00 | 30,937 |
| 2026-09-01 | 1,798.00 | 1,798.00 | 1,740.00 | 1,792.00 | 1,792.00 | 56,628 |
| 2026-08-31 | 1,801.00 | 1,801.00 | 1,730.00 | 1,740.00 | 1,740.00 | 329,060 |
| 2026-08-28 | 1,798.00 | 1,798.00 | 1,740.00 | 1,740.00 | 1,740.00 | 32,422 |
| 2026-08-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 156,976 |
| 2026-08-26 | 1,799.00 | 1,800.00 | 1,797.00 | 1,800.00 | 1,800.00 | 23,574 |
| 2026-08-25 | 1,790.00 | 1,799.00 | 1,740.00 | 1,799.00 | 1,799.00 | 23,126 |
| 2026-08-24 | 1,760.00 | 1,799.00 | 1,760.00 | 1,799.00 | 1,799.00 | 10,107 |
| 2026-08-21 | 1,755.00 | 1,760.00 | 1,730.00 | 1,732.00 | 1,732.00 | 15,069 |
| 2026-08-20 | 1,736.00 | 1,754.00 | 1,730.00 | 1,754.00 | 1,754.00 | 13,833 |
| 2026-08-19 | 1,759.00 | 1,759.00 | 1,731.00 | 1,740.00 | 1,740.00 | 5,240 |
| 2026-08-18 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 20,026 |
| 2026-08-17 | 1,788.00 | 1,792.00 | 1,739.00 | 1,740.00 | 1,740.00 | 12,900 |
| 2026-08-14 | 1,725.00 | 1,799.00 | 1,725.00 | 1,788.00 | 1,788.00 | 19,411 |
| 2026-08-13 | 1,750.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,740.00 | 8,759 |
| 2026-08-12 | 1,750.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,725.00 | 988 |
| 2026-08-11 | 1,749.00 | 1,749.00 | 1,714.00 | 1,714.00 | 1,714.00 | 145,496 |
| 2026-08-07 | 1,725.00 | 1,749.00 | 1,724.00 | 1,749.00 | 1,749.00 | 11,298 |
| 2026-08-06 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | 12,985 |
| 2026-08-05 | 1,750.00 | 1,750.00 | 1,700.00 | 1,738.00 | 1,738.00 | 9,438 |
| 2026-08-04 | 1,800.00 | 1,800.00 | 1,691.00 | 1,750.00 | 1,750.00 | 10,900 |
| 2026-08-03 | 1,799.00 | 1,799.00 | 1,720.00 | 1,725.00 | 1,725.00 | 175,301 |
| 2026-07-31 | 1,720.00 | 1,780.00 | 1,720.00 | 1,739.00 | 1,739.00 | 134,696 |
| 2026-07-30 | 1,702.00 | 1,749.00 | 1,702.00 | 1,735.00 | 1,735.00 | 72,123 |
| 2026-07-29 | 1,750.00 | 1,750.00 | 1,706.00 | 1,730.00 | 1,730.00 | 110,644 |
| 2026-07-28 | 1,748.00 | 1,750.00 | 1,676.00 | 1,733.00 | 1,733.00 | 41,452 |
| 2026-07-27 | 1,750.00 | 1,750.00 | 1,701.00 | 1,730.00 | 1,730.00 | 22,887 |
| 2026-07-24 | 1,720.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 26,848 |
| 2026-07-23 | 1,750.00 | 1,750.00 | 1,699.00 | 1,729.00 | 1,729.00 | 37,978 |
Page 1 of 2 · 63 trading daysOlder →
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.