Skip to main content
ZIM logo

ZIM Integrated Shipping Services Ltd.

ZIMNYSEIndustrialsMarine Shipping

$29.21Today:- (-)1Y +119.63%

As of Oct 16, 2026 close

Market cap
$3.56B
P/E (TTM)
25.72
Forward P/E
51.38
Dividend yield
4.03%
52-week range
$13.19$30.98
Volume (live)
-
Avg. volume (3M)
1.57M

ZIM Integrated Shipping Services (ZIM) Historical Stock Prices

Analyze ZIM Integrated Shipping Services (ZIM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ZIM Integrated Shipping Services (ZIM) Interactive Price Chart

Interactive historical price chart showing ZIM Integrated Shipping Services stock price movements and trends across multiple time periods.

Loading chart...

ZIM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZIM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.7529.8129.1129.2129.211.00M
Oct 15, 202629.0729.6129.0129.5429.541.18M
Oct 14, 202630.3730.4529.5129.8429.841.14M
Oct 13, 202630.9430.9830.3930.4330.431.17M
Oct 12, 202630.0530.9829.9330.9030.901.83M
Oct 9, 202630.2530.3529.9129.9929.99820.88K
Oct 8, 202630.0230.3429.9730.2630.261.07M
Oct 7, 202630.0330.3029.6629.9929.991.80M
Oct 6, 202629.0229.3828.9029.2029.201.33M
Oct 5, 202629.5029.5928.8928.9328.931.41M
Oct 2, 202629.6630.0329.5129.6329.631.14M
Oct 1, 202629.1029.8729.0029.7529.751.49M
Sep 30, 202629.1329.7929.1329.3229.321.70M
Sep 29, 202628.6328.9527.0028.7528.753.04M
Sep 28, 202630.0030.1627.5428.3928.394.96M
Sep 25, 202629.2429.3629.0029.1929.19980.41K
Sep 24, 202630.4230.5529.3329.3829.381.82M
Sep 23, 202630.5830.7030.0130.0930.091.21M
Sep 22, 202630.3730.9629.9630.5130.511.73M
Sep 21, 202630.0930.5029.8730.4630.46833.32K
Sep 18, 202630.3630.3629.8530.1030.101.86M
Sep 17, 202629.6530.3829.3130.3630.361.48M
Sep 16, 202629.5729.5729.2029.3329.33741.32K
Sep 15, 202629.5329.6729.3029.5729.57723.88K
Sep 14, 202629.8529.9929.4229.7229.72966.07K
Sep 11, 202629.6029.7529.3929.5729.57678.56K
Sep 10, 202629.6429.6528.8529.4729.471.24M
Sep 9, 202629.7930.1329.1029.3829.381.95M
Sep 8, 202630.1930.4029.4130.0830.084.35M
Sep 4, 202627.8128.7227.6328.5828.581.48M
Sep 3, 202628.0328.0427.5727.5927.59693.52K
Sep 2, 202627.1328.1127.0228.0228.021.33M
Sep 1, 202627.3627.5726.8527.0127.01922.90K
Aug 31, 202627.5127.6727.2727.4027.40638.28K
Aug 28, 202628.1528.1527.2827.4427.44869.11K
Aug 27, 202627.8328.1327.6627.9227.92845.22K
Aug 26, 202627.9227.9427.4527.6427.641.04M
Aug 25, 202628.4628.5027.8928.0828.081.36M
Aug 24, 202628.4429.0428.2228.3828.381.70M
Aug 21, 202627.5028.5227.3728.2528.252.38M
Aug 20, 202627.4527.4526.9027.1627.161.96M
Aug 19, 202626.8027.5126.5127.4127.415.25M
Aug 18, 202629.1329.5628.2128.4928.493.43M
Aug 17, 202628.8329.3628.6428.8128.813.48M
Aug 14, 202627.2528.2927.1328.1428.143.92M
Aug 13, 202626.4227.2526.3426.8226.824.01M
Aug 12, 202624.6525.3424.6025.2725.27966.58K
Aug 11, 202625.0325.1924.5024.5324.531.53M
Aug 10, 202626.1626.2225.0725.2125.212.56M
Aug 7, 202626.4126.9526.1126.9026.90756.49K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.