Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24,330.00 | 24,698.00 | 23,953.00 | 24,000.00 | 24,000.00 | 1,504,283 |
| 2026-10-15 | 23,670.00 | 24,516.00 | 23,610.00 | 24,303.00 | 24,303.00 | 3,085,787 |
| 2026-10-14 | 23,682.00 | 23,820.00 | 23,344.00 | 23,670.00 | 23,670.00 | 5,183,111 |
| 2026-10-13 | 22,105.00 | 23,681.00 | 22,105.00 | 23,513.00 | 23,513.00 | 4,241,551 |
| 2026-10-12 | 21,550.00 | 21,660.00 | 21,010.00 | 21,481.00 | 21,481.00 | 1,482,452 |
| 2026-10-09 | 20,905.00 | 21,427.00 | 20,905.00 | 21,427.00 | 21,427.00 | 1,254,518 |
| 2026-10-08 | 20,832.00 | 21,098.00 | 20,648.00 | 21,030.00 | 21,030.00 | 1,624,085 |
| 2026-10-07 | 20,951.00 | 20,951.00 | 20,600.00 | 20,938.00 | 20,938.00 | 1,372,550 |
| 2026-10-06 | 20,700.00 | 21,071.00 | 20,679.00 | 20,897.00 | 20,897.00 | 1,142,854 |
| 2026-10-05 | 21,001.00 | 21,114.00 | 20,825.00 | 20,852.00 | 20,852.00 | 1,322,698 |
| 2026-10-02 | 21,176.00 | 21,351.00 | 20,997.00 | 21,080.00 | 21,080.00 | 1,503,550 |
| 2026-10-01 | 21,439.00 | 21,439.00 | 20,617.00 | 21,200.00 | 21,200.00 | 1,529,283 |
| 2026-09-30 | 21,616.00 | 21,616.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,751,272 |
| 2026-09-29 | 21,489.00 | 21,500.00 | 21,146.00 | 21,400.00 | 21,400.00 | 1,342,229 |
| 2026-09-28 | 20,905.00 | 21,599.00 | 20,905.00 | 21,319.00 | 21,319.00 | 1,948,024 |
| 2026-09-25 | 21,100.00 | 21,284.00 | 20,793.00 | 21,099.00 | 21,099.00 | 2,214,406 |
| 2026-09-23 | 20,900.00 | 21,221.00 | 20,771.00 | 21,200.00 | 21,200.00 | 2,024,454 |
| 2026-09-22 | 20,899.00 | 21,178.00 | 20,411.00 | 21,140.00 | 21,140.00 | 1,731,766 |
| 2026-09-21 | 20,452.00 | 20,733.00 | 20,053.00 | 20,647.00 | 20,647.00 | 1,595,305 |
| 2026-09-18 | 20,630.00 | 20,802.00 | 20,077.00 | 20,413.00 | 20,413.00 | 4,460,269 |
| 2026-09-17 | 19,200.00 | 20,849.00 | 19,007.00 | 20,630.00 | 20,630.00 | 5,686,857 |
| 2026-09-16 | 18,750.00 | 19,105.00 | 18,659.00 | 18,993.00 | 18,993.00 | 1,455,775 |
| 2026-09-15 | 18,652.00 | 19,166.00 | 18,366.00 | 18,879.00 | 18,879.00 | 1,260,329 |
| 2026-09-14 | 18,950.00 | 18,963.00 | 18,437.00 | 18,619.00 | 18,619.00 | 1,309,643 |
| 2026-09-11 | 19,310.00 | 19,390.00 | 18,578.00 | 18,613.00 | 18,613.00 | 1,423,148 |
| 2026-09-10 | 18,951.00 | 19,458.00 | 18,667.00 | 19,435.00 | 19,435.00 | 968,939 |
| 2026-09-09 | 19,501.00 | 19,551.00 | 18,961.00 | 19,071.00 | 19,071.00 | 1,231,344 |
| 2026-09-08 | 19,550.00 | 19,555.00 | 19,255.00 | 19,550.00 | 19,550.00 | 556,894 |
| 2026-09-07 | 20,529.00 | 20,529.00 | 19,503.00 | 19,573.00 | 19,573.00 | 640,686 |
| 2026-09-04 | 20,163.00 | 20,469.00 | 19,866.00 | 20,028.00 | 20,028.00 | 592,276 |
| 2026-09-03 | 20,255.00 | 20,465.00 | 20,148.00 | 20,334.00 | 20,334.00 | 725,927 |
| 2026-09-02 | 20,650.00 | 20,759.00 | 20,249.00 | 20,249.00 | 20,249.00 | 1,482,901 |
| 2026-09-01 | 20,434.00 | 20,897.00 | 19,899.00 | 20,650.00 | 20,650.00 | 2,153,334 |
| 2026-08-31 | 20,000.00 | 20,110.00 | 19,770.00 | 19,850.00 | 19,850.00 | 4,044,422 |
| 2026-08-28 | 20,010.00 | 20,416.00 | 19,928.00 | 20,074.00 | 20,074.00 | 917,510 |
| 2026-08-27 | 20,200.00 | 20,422.00 | 19,888.00 | 20,117.00 | 20,117.00 | 1,330,437 |
| 2026-08-26 | 20,001.00 | 20,081.00 | 19,815.00 | 19,950.00 | 19,950.00 | 1,643,919 |
| 2026-08-25 | 20,021.00 | 20,187.00 | 19,886.00 | 19,952.00 | 19,952.00 | 1,052,887 |
| 2026-08-24 | 20,999.00 | 20,999.00 | 20,075.00 | 20,083.00 | 20,083.00 | 1,012,471 |
| 2026-08-21 | 20,850.00 | 21,045.00 | 20,527.00 | 20,901.00 | 20,901.00 | 1,736,396 |
| 2026-08-20 | 20,992.00 | 20,992.00 | 20,435.00 | 20,474.00 | 20,474.00 | 986,380 |
| 2026-08-19 | 21,246.00 | 21,246.00 | 20,840.00 | 20,840.00 | 20,840.00 | 1,040,810 |
| 2026-08-18 | 21,399.00 | 21,399.00 | 20,850.00 | 20,950.00 | 20,950.00 | 1,232,095 |
| 2026-08-17 | 21,444.00 | 21,444.00 | 20,828.00 | 20,917.00 | 20,917.00 | 1,192,902 |
| 2026-08-14 | 21,450.00 | 21,588.00 | 21,042.00 | 21,058.00 | 21,058.00 | 1,123,043 |
| 2026-08-13 | 21,074.00 | 21,674.00 | 20,902.00 | 21,438.00 | 21,438.00 | 1,260,354 |
| 2026-08-12 | 22,403.00 | 22,403.00 | 21,046.00 | 21,054.00 | 21,054.00 | 983,565 |
| 2026-08-11 | 21,994.00 | 21,994.00 | 21,250.00 | 21,561.00 | 21,561.00 | 965,328 |
| 2026-08-07 | 21,751.00 | 21,964.00 | 21,500.00 | 21,600.00 | 21,600.00 | 963,097 |
| 2026-08-06 | 21,630.00 | 22,141.00 | 21,600.00 | 21,860.00 | 21,860.00 | 959,395 |
| 2026-08-05 | 21,900.00 | 22,045.00 | 21,610.00 | 21,630.00 | 21,630.00 | 863,269 |
| 2026-08-04 | 21,991.00 | 21,995.00 | 21,630.00 | 21,865.00 | 21,865.00 | 621,770 |
| 2026-08-03 | 22,236.00 | 22,292.00 | 21,766.00 | 21,900.00 | 21,900.00 | 628,102 |
| 2026-07-31 | 22,088.00 | 22,088.00 | 21,725.00 | 22,054.00 | 22,054.00 | 1,486,102 |
| 2026-07-30 | 21,979.00 | 22,042.00 | 21,477.00 | 21,755.00 | 21,755.00 | 1,007,276 |
| 2026-07-29 | 21,699.00 | 21,841.00 | 21,385.00 | 21,655.00 | 21,655.00 | 781,710 |
| 2026-07-28 | 21,469.00 | 21,762.00 | 21,312.00 | 21,655.00 | 21,655.00 | 836,836 |
| 2026-07-27 | 21,302.00 | 21,582.00 | 21,302.00 | 21,469.00 | 21,469.00 | 559,495 |
| 2026-07-24 | 21,133.00 | 21,489.00 | 21,133.00 | 21,227.00 | 21,227.00 | 643,700 |
| 2026-07-23 | 21,955.00 | 22,399.00 | 21,077.00 | 21,077.00 | 21,077.00 | 1,501,357 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 258.0000 ZAC |
| 2026-01-21 | 648.0000 ZAC |
| 2025-07-02 | 238.0000 ZAC |
| 2025-01-22 | 566.0000 ZAC |
| 2024-06-26 | 210.0000 ZAC |
| 2024-01-24 | 494.0000 ZAC |
| 2023-06-28 | 185.0000 ZAC |
| 2023-01-25 | 457.0000 ZAC |
| 2022-06-29 | 180.0000 ZAC |
| 2022-01-26 | 347.5000 ZAC |
| 2021-06-30 | 142.5000 ZAC |
| 2021-01-20 | 450.0000 ZAC |
| 2020-01-22 | 327.0000 ZAC |
| 2019-06-26 | 118.0000 ZAC |
| 2019-01-23 | 277.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.