Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 30,745.00 | 31,299.00 | 30,534.00 | 30,995.00 | 29,234.79 | 549,285 |
| 2024-05-23 | 31,098.00 | 31,141.00 | 30,322.00 | 30,617.00 | 28,878.25 | 505,696 |
| 2024-05-22 | 30,000.00 | 30,804.00 | 29,877.00 | 30,394.00 | 28,667.92 | 876,295 |
| 2024-05-21 | 30,699.00 | 30,700.00 | 29,747.00 | 29,747.00 | 28,057.66 | 1,300,316 |
| 2024-05-20 | 30,908.00 | 30,908.00 | 30,422.00 | 30,422.00 | 28,694.33 | 715,401 |
| 2024-05-17 | 31,009.00 | 31,009.00 | 30,609.00 | 30,755.00 | 29,008.42 | 465,525 |
| 2024-05-16 | 30,601.00 | 31,194.00 | 30,601.00 | 30,780.00 | 29,032.00 | 849,235 |
| 2024-05-15 | 30,499.00 | 31,125.00 | 30,480.00 | 30,950.00 | 29,192.34 | 1,074,900 |
| 2024-05-14 | 30,200.00 | 30,764.00 | 30,200.00 | 30,637.00 | 28,897.12 | 402,942 |
| 2024-05-13 | 29,876.00 | 30,581.00 | 29,876.00 | 30,399.00 | 28,672.63 | 722,931 |
| 2024-05-10 | 30,090.00 | 30,551.00 | 30,090.00 | 30,437.00 | 28,708.47 | 447,935 |
| 2024-05-09 | 29,704.00 | 30,606.00 | 29,704.00 | 29,933.00 | 28,233.10 | 749,757 |
| 2024-05-08 | 29,558.00 | 30,530.00 | 29,558.00 | 30,400.00 | 28,673.58 | 920,790 |
| 2024-05-07 | 29,700.00 | 29,777.00 | 29,405.00 | 29,756.00 | 28,066.15 | 1,099,449 |
| 2024-05-06 | 29,999.00 | 29,999.00 | 29,306.00 | 29,592.00 | 27,911.46 | 440,065 |
| 2024-05-03 | 29,265.00 | 29,853.00 | 29,204.00 | 29,640.00 | 27,956.74 | 541,084 |
| 2024-05-02 | 29,051.00 | 29,972.00 | 29,051.00 | 29,439.00 | 27,767.15 | 820,174 |
| 2024-04-30 | 29,411.00 | 30,138.00 | 28,989.00 | 29,153.00 | 27,497.39 | 1,023,662 |
| 2024-04-29 | 28,793.00 | 29,574.00 | 28,444.00 | 29,503.00 | 27,827.52 | 739,551 |
| 2024-04-26 | 29,234.00 | 29,234.00 | 28,286.00 | 28,560.00 | 26,938.07 | 478,150 |
| 2024-04-25 | 29,350.00 | 29,607.00 | 27,793.00 | 28,590.00 | 26,966.37 | 1,153,055 |
| 2024-04-24 | 28,754.00 | 29,148.00 | 28,405.00 | 28,675.00 | 27,046.54 | 573,138 |
| 2024-04-23 | 28,800.00 | 28,950.00 | 28,516.00 | 28,657.00 | 27,029.56 | 568,919 |
| 2024-04-22 | 28,729.00 | 28,977.00 | 28,345.00 | 28,758.00 | 27,124.83 | 507,618 |
| 2024-04-19 | 29,299.00 | 29,299.00 | 27,550.00 | 28,407.00 | 26,793.76 | 1,285,425 |
| 2024-04-18 | 27,719.00 | 28,450.00 | 27,719.00 | 28,250.00 | 26,645.68 | 584,487 |
| 2024-04-17 | 27,999.00 | 28,354.00 | 27,660.00 | 27,803.00 | 26,224.06 | 850,393 |
| 2024-04-16 | 29,149.00 | 29,149.00 | 27,954.00 | 28,150.00 | 26,551.35 | 826,783 |
| 2024-04-15 | 28,600.00 | 28,932.00 | 28,547.00 | 28,850.00 | 27,211.60 | 518,210 |
| 2024-04-12 | 29,380.00 | 29,380.00 | 28,694.00 | 28,825.00 | 27,188.02 | 650,707 |
| 2024-04-11 | 29,450.00 | 29,450.00 | 28,885.00 | 29,086.00 | 27,434.20 | 896,277 |
| 2024-04-10 | 28,850.00 | 29,803.00 | 28,850.00 | 29,193.00 | 27,535.12 | 423,916 |
| 2024-04-09 | 29,599.00 | 29,672.00 | 28,889.00 | 29,456.00 | 27,783.19 | 712,053 |
| 2024-04-08 | 30,453.00 | 30,453.00 | 29,100.00 | 29,250.00 | 27,588.88 | 352,366 |
| 2024-04-05 | 29,102.00 | 29,406.00 | 29,058.00 | 29,370.00 | 27,702.07 | 424,162 |
| 2024-04-04 | 29,800.00 | 29,900.00 | 29,393.00 | 29,775.00 | 28,084.07 | 399,672 |
| 2024-04-03 | 29,644.00 | 29,870.00 | 29,587.00 | 29,800.00 | 28,107.65 | 618,143 |
| 2024-04-02 | 30,450.00 | 30,450.00 | 29,247.00 | 29,813.00 | 28,119.91 | 363,898 |
| 2024-03-28 | 29,378.00 | 29,681.00 | 29,220.00 | 29,611.00 | 27,929.38 | 513,194 |
| 2024-03-27 | 29,406.00 | 29,548.00 | 29,280.00 | 29,500.00 | 27,824.69 | 455,240 |
| 2024-03-26 | 30,452.00 | 30,452.00 | 29,400.00 | 29,574.00 | 27,894.48 | 484,060 |
| 2024-03-25 | 29,500.00 | 29,893.00 | 29,500.00 | 29,510.00 | 27,834.12 | 367,859 |
| 2024-03-22 | 29,300.00 | 29,896.00 | 29,165.00 | 29,744.00 | 28,054.83 | 543,950 |
| 2024-03-20 | 29,300.00 | 30,250.00 | 29,155.00 | 29,494.00 | 27,819.03 | 1,452,203 |
| 2024-03-19 | 29,385.00 | 29,525.00 | 29,106.00 | 29,418.00 | 27,747.34 | 693,152 |
| 2024-03-18 | 30,010.00 | 30,708.00 | 29,250.00 | 29,385.00 | 27,716.22 | 662,618 |
| 2024-03-15 | 30,081.00 | 30,746.00 | 30,000.00 | 30,008.00 | 28,303.84 | 1,676,124 |
| 2024-03-14 | 31,279.00 | 31,279.00 | 30,066.00 | 30,569.00 | 28,832.98 | 739,510 |
| 2024-03-13 | 31,300.00 | 31,300.00 | 30,641.00 | 31,095.00 | 29,329.11 | 464,742 |
| 2024-03-12 | 30,520.00 | 31,181.00 | 30,520.00 | 30,846.00 | 29,094.25 | 483,111 |
| 2024-03-11 | 31,000.00 | 31,000.00 | 30,260.00 | 30,607.00 | 28,868.82 | 340,637 |
| 2024-03-08 | 30,000.00 | 31,391.00 | 30,000.00 | 30,520.00 | 28,786.76 | 432,347 |
| 2024-03-07 | 31,281.00 | 31,281.00 | 30,513.00 | 31,000.00 | 29,239.50 | 630,008 |
| 2024-03-06 | 29,949.00 | 31,283.00 | 29,943.00 | 31,144.00 | 29,375.32 | 958,909 |
| 2024-03-05 | 30,200.00 | 30,200.00 | 29,446.00 | 29,893.00 | 28,195.37 | 570,138 |
| 2024-03-04 | 30,034.00 | 30,209.00 | 29,602.00 | 29,719.00 | 28,031.25 | 381,684 |
| 2024-03-01 | 30,100.00 | 30,479.00 | 29,447.00 | 29,844.00 | 28,149.15 | 1,054,307 |
| 2024-02-29 | 29,700.00 | 30,009.00 | 29,540.00 | 30,009.00 | 28,304.78 | 1,209,793 |
| 2024-02-28 | 29,800.00 | 29,896.00 | 29,409.00 | 29,700.00 | 28,013.33 | 498,181 |
| 2024-02-27 | 29,101.00 | 30,202.00 | 29,101.00 | 29,846.00 | 28,151.04 | 536,708 |
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.