Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 30,057.00 | 30,498.00 | 29,500.00 | 30,255.00 | 28,536.81 | 598,483 |
| 2024-02-23 | 29,500.00 | 30,693.00 | 29,500.00 | 30,110.00 | 28,400.05 | 317,053 |
| 2024-02-22 | 30,723.00 | 30,736.00 | 30,194.00 | 30,601.00 | 28,863.16 | 408,182 |
| 2024-02-21 | 30,200.00 | 30,571.00 | 29,695.00 | 30,571.00 | 28,834.86 | 608,962 |
| 2024-02-20 | 29,002.00 | 30,100.00 | 29,002.00 | 30,100.00 | 28,390.61 | 383,935 |
| 2024-02-19 | 30,099.00 | 30,099.00 | 28,906.00 | 29,287.00 | 27,623.78 | 235,965 |
| 2024-02-16 | 28,800.00 | 29,429.00 | 28,800.00 | 29,301.00 | 27,636.99 | 545,882 |
| 2024-02-15 | 29,356.00 | 29,357.00 | 28,819.00 | 29,004.00 | 27,356.86 | 400,963 |
| 2024-02-14 | 29,300.00 | 29,853.00 | 29,300.00 | 29,356.00 | 27,688.87 | 416,869 |
| 2024-02-13 | 29,960.00 | 30,167.00 | 29,409.00 | 29,533.00 | 27,855.81 | 337,706 |
| 2024-02-12 | 30,000.00 | 30,333.00 | 29,533.00 | 29,971.00 | 28,268.94 | 417,279 |
| 2024-02-09 | 30,656.00 | 30,771.00 | 30,268.00 | 30,268.00 | 28,549.07 | 321,714 |
| 2024-02-08 | 30,479.00 | 30,597.00 | 29,912.00 | 30,536.00 | 28,801.85 | 365,900 |
| 2024-02-07 | 29,600.00 | 30,857.00 | 29,600.00 | 30,073.00 | 28,365.15 | 202,500 |
| 2024-02-06 | 30,676.00 | 30,840.00 | 30,104.00 | 30,219.00 | 28,502.86 | 386,541 |
| 2024-02-05 | 30,000.00 | 30,733.00 | 29,791.00 | 30,543.00 | 28,808.46 | 490,247 |
| 2024-02-02 | 29,300.00 | 30,062.00 | 29,300.00 | 30,000.00 | 28,296.29 | 446,929 |
| 2024-02-01 | 29,950.00 | 30,425.00 | 29,713.00 | 29,965.00 | 28,263.28 | 612,809 |
| 2024-01-31 | 29,222.00 | 30,113.00 | 29,222.00 | 30,094.00 | 28,384.95 | 845,797 |
| 2024-01-30 | 29,477.00 | 29,917.00 | 29,399.00 | 29,917.00 | 28,218.01 | 286,297 |
| 2024-01-29 | 30,000.00 | 30,042.00 | 29,468.00 | 29,621.00 | 27,938.82 | 487,660 |
| 2024-01-26 | 29,392.00 | 30,061.00 | 29,392.00 | 30,000.00 | 28,296.29 | 791,108 |
| 2024-01-25 | 30,370.00 | 30,567.00 | 29,611.00 | 29,778.00 | 28,086.90 | 622,902 |
| 2024-01-24 | 30,000.00 | 30,423.00 | 29,157.00 | 30,000.00 | 28,296.29 | 935,429 |
| 2024-01-23 | 30,899.00 | 31,405.00 | 30,151.00 | 30,328.00 | 28,139.72 | 1,138,548 |
| 2024-01-22 | 30,548.00 | 30,548.00 | 30,222.00 | 30,530.00 | 28,327.14 | 484,654 |
| 2024-01-19 | 31,000.00 | 31,000.00 | 30,185.00 | 30,564.00 | 28,358.69 | 634,251 |
| 2024-01-18 | 29,701.00 | 30,366.00 | 29,701.00 | 30,366.00 | 28,174.98 | 536,342 |
| 2024-01-17 | 29,800.00 | 30,351.00 | 29,800.00 | 29,947.00 | 27,786.21 | 928,374 |
| 2024-01-16 | 30,600.00 | 30,780.00 | 30,016.00 | 30,140.00 | 27,965.28 | 701,007 |
| 2024-01-15 | 31,419.00 | 31,419.00 | 30,692.00 | 30,871.00 | 28,643.54 | 648,512 |
| 2024-01-12 | 31,000.00 | 31,332.00 | 30,917.00 | 31,000.00 | 28,763.23 | 458,877 |
| 2024-01-11 | 31,680.00 | 31,680.00 | 31,174.00 | 31,237.00 | 28,983.13 | 436,956 |
| 2024-01-10 | 31,051.00 | 31,611.00 | 31,051.00 | 31,425.00 | 29,157.57 | 409,405 |
| 2024-01-09 | 31,970.00 | 32,264.00 | 31,402.00 | 31,462.00 | 29,191.90 | 503,221 |
| 2024-01-08 | 31,000.00 | 31,866.00 | 30,900.00 | 31,808.00 | 29,512.93 | 427,083 |
| 2024-01-05 | 32,799.00 | 32,799.00 | 31,093.00 | 31,150.00 | 28,902.41 | 406,347 |
| 2024-01-04 | 32,799.00 | 32,805.00 | 31,300.00 | 31,300.00 | 29,041.59 | 572,036 |
| 2024-01-03 | 32,760.00 | 32,760.00 | 31,592.00 | 31,592.00 | 29,312.52 | 524,089 |
| 2024-01-02 | 32,082.00 | 32,732.00 | 32,082.00 | 32,400.00 | 30,062.22 | 431,078 |
| 2023-12-29 | 31,601.00 | 32,571.00 | 31,554.00 | 32,571.00 | 30,220.88 | 277,073 |
| 2023-12-28 | 31,101.00 | 32,473.00 | 31,101.00 | 32,159.00 | 29,838.61 | 258,551 |
| 2023-12-27 | 31,717.00 | 32,237.00 | 31,000.00 | 32,143.00 | 29,823.76 | 680,834 |
| 2023-12-22 | 31,500.00 | 31,648.00 | 31,000.00 | 31,319.00 | 29,059.21 | 196,023 |
| 2023-12-21 | 31,732.00 | 31,732.00 | 30,384.00 | 31,204.00 | 28,952.51 | 1,912,422 |
| 2023-12-20 | 30,600.00 | 31,232.00 | 30,600.00 | 30,935.00 | 28,702.92 | 438,311 |
| 2023-12-19 | 31,215.00 | 31,545.00 | 30,650.00 | 30,930.00 | 28,698.28 | 1,121,093 |
| 2023-12-18 | 31,836.00 | 32,769.00 | 31,582.00 | 31,708.00 | 29,420.15 | 1,637,771 |
| 2023-12-14 | 31,697.00 | 32,532.00 | 31,224.00 | 32,344.00 | 30,010.26 | 1,868,719 |
| 2023-12-13 | 31,626.00 | 32,090.00 | 31,249.00 | 31,249.00 | 28,994.27 | 922,256 |
| 2023-12-12 | 31,745.00 | 31,945.00 | 31,396.00 | 31,800.00 | 29,505.51 | 839,220 |
| 2023-12-11 | 30,800.00 | 31,545.00 | 30,699.00 | 31,339.00 | 29,077.77 | 908,317 |
| 2023-12-08 | 31,225.00 | 31,480.00 | 30,585.00 | 31,211.00 | 28,959.01 | 937,670 |
| 2023-12-07 | 29,900.00 | 31,137.00 | 29,900.00 | 30,907.00 | 28,676.94 | 1,089,386 |
| 2023-12-06 | 30,272.00 | 31,567.00 | 30,264.00 | 30,586.00 | 28,379.10 | 799,830 |
| 2023-12-05 | 30,000.00 | 30,934.00 | 29,883.00 | 30,400.00 | 28,206.52 | 922,785 |
| 2023-12-04 | 30,100.00 | 30,497.00 | 29,026.00 | 30,497.00 | 28,296.53 | 718,195 |
| 2023-12-01 | 29,100.00 | 29,592.00 | 28,915.00 | 29,530.00 | 27,399.30 | 807,425 |
| 2023-11-30 | 29,460.00 | 29,868.00 | 29,459.00 | 29,514.00 | 27,384.45 | 2,003,223 |
| 2023-11-29 | 29,899.00 | 29,900.00 | 29,228.00 | 29,734.00 | 27,588.58 | 1,052,713 |
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.