Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 25,570.00 | 25,570.00 | 25,126.00 | 25,280.00 | 23,289.12 | 809,768 |
| 2023-06-07 | 24,891.00 | 25,472.00 | 24,846.00 | 25,239.00 | 23,251.35 | 1,335,285 |
| 2023-06-06 | 24,848.00 | 25,026.00 | 24,277.00 | 24,891.00 | 22,930.75 | 1,175,070 |
| 2023-06-05 | 24,550.00 | 24,948.00 | 24,206.00 | 24,771.00 | 22,820.20 | 777,154 |
| 2023-06-02 | 24,254.00 | 24,549.00 | 23,740.00 | 24,220.00 | 22,312.60 | 1,655,014 |
| 2023-06-01 | 23,304.00 | 24,075.00 | 23,304.00 | 23,950.00 | 22,063.86 | 2,108,381 |
| 2023-05-31 | 23,400.00 | 24,074.00 | 23,263.00 | 23,450.00 | 21,603.24 | 2,770,942 |
| 2023-05-30 | 23,948.00 | 24,175.00 | 23,442.00 | 23,442.00 | 21,595.87 | 1,177,188 |
| 2023-05-29 | 24,170.00 | 24,291.00 | 23,999.00 | 24,157.00 | 22,254.56 | 394,430 |
| 2023-05-26 | 24,050.00 | 24,247.00 | 24,000.00 | 24,190.00 | 22,284.96 | 624,573 |
| 2023-05-25 | 24,764.00 | 25,270.00 | 24,218.00 | 24,218.00 | 22,310.75 | 716,915 |
| 2023-05-24 | 24,298.00 | 24,645.00 | 24,047.00 | 24,638.00 | 22,697.68 | 731,587 |
| 2023-05-23 | 24,350.00 | 24,539.00 | 24,202.00 | 24,454.00 | 22,528.17 | 674,014 |
| 2023-05-22 | 24,755.00 | 25,213.00 | 24,496.00 | 24,608.00 | 22,670.04 | 566,084 |
| 2023-05-19 | 25,545.00 | 25,545.00 | 24,587.00 | 24,762.00 | 22,811.91 | 360,582 |
| 2023-05-18 | 25,000.00 | 25,282.00 | 24,594.00 | 24,688.00 | 22,743.74 | 556,925 |
| 2023-05-17 | 25,999.00 | 25,999.00 | 25,029.00 | 25,285.00 | 23,293.72 | 664,340 |
| 2023-05-16 | 25,000.00 | 25,630.00 | 25,000.00 | 25,549.00 | 23,536.93 | 485,349 |
| 2023-05-15 | 25,925.00 | 25,925.00 | 25,404.00 | 25,627.00 | 23,608.79 | 1,025,551 |
| 2023-05-12 | 25,900.00 | 26,410.00 | 25,200.00 | 25,655.00 | 23,634.59 | 714,085 |
| 2023-05-11 | 27,100.00 | 27,100.00 | 25,118.00 | 25,492.00 | 23,484.42 | 840,352 |
| 2023-05-10 | 26,685.00 | 26,710.00 | 26,157.00 | 26,236.00 | 24,169.83 | 540,927 |
| 2023-05-09 | 26,599.00 | 26,661.00 | 26,237.00 | 26,470.00 | 24,385.40 | 457,099 |
| 2023-05-08 | 26,300.00 | 26,543.00 | 26,170.00 | 26,400.00 | 24,320.91 | 291,811 |
| 2023-05-05 | 26,759.00 | 26,771.00 | 26,038.00 | 26,402.00 | 24,322.76 | 322,811 |
| 2023-05-04 | 27,200.00 | 27,200.00 | 26,068.00 | 26,245.00 | 24,178.12 | 692,787 |
| 2023-05-03 | 27,000.00 | 27,006.00 | 26,606.00 | 26,778.00 | 24,669.15 | 711,657 |
| 2023-05-02 | 26,609.00 | 27,105.00 | 26,548.00 | 26,802.00 | 24,691.26 | 855,277 |
| 2023-04-28 | 26,800.00 | 26,927.00 | 26,405.00 | 26,734.00 | 24,628.61 | 998,860 |
| 2023-04-26 | 27,000.00 | 27,000.00 | 26,211.00 | 26,607.00 | 24,511.61 | 930,608 |
| 2023-04-25 | 26,500.00 | 27,495.00 | 26,285.00 | 26,842.00 | 24,728.11 | 916,098 |
| 2023-04-24 | 25,932.00 | 26,352.00 | 25,698.00 | 26,352.00 | 24,276.69 | 683,986 |
| 2023-04-21 | 25,646.00 | 26,394.00 | 25,646.00 | 25,933.00 | 23,890.69 | 552,693 |
| 2023-04-20 | 25,989.00 | 25,989.00 | 24,461.00 | 25,826.00 | 23,792.12 | 785,958 |
| 2023-04-19 | 25,999.00 | 25,999.00 | 25,344.00 | 25,676.00 | 23,653.93 | 625,397 |
| 2023-04-18 | 26,573.00 | 26,573.00 | 25,293.00 | 25,818.00 | 23,784.75 | 861,033 |
| 2023-04-17 | 26,001.00 | 26,939.00 | 26,001.00 | 26,266.00 | 24,197.47 | 555,817 |
| 2023-04-14 | 26,949.00 | 26,950.00 | 26,202.00 | 26,838.00 | 24,724.42 | 400,308 |
| 2023-04-13 | 26,880.00 | 26,883.00 | 26,349.00 | 26,543.00 | 24,452.65 | 492,444 |
| 2023-04-12 | 26,125.00 | 26,786.00 | 25,404.00 | 26,725.00 | 24,620.32 | 492,378 |
| 2023-04-11 | 26,015.00 | 26,301.00 | 25,848.00 | 26,169.00 | 24,108.11 | 473,836 |
| 2023-04-06 | 26,303.00 | 26,303.00 | 25,390.00 | 26,008.00 | 23,959.79 | 300,287 |
| 2023-04-05 | 26,379.00 | 26,379.00 | 25,665.00 | 25,754.00 | 23,725.79 | 234,226 |
| 2023-04-04 | 25,781.00 | 26,040.00 | 25,643.00 | 26,040.00 | 23,989.27 | 267,824 |
| 2023-04-03 | 26,098.00 | 26,112.00 | 25,545.00 | 25,815.00 | 23,781.98 | 476,746 |
| 2023-03-31 | 26,199.00 | 26,199.00 | 25,558.00 | 25,713.00 | 23,688.02 | 652,053 |
| 2023-03-30 | 25,926.00 | 26,022.00 | 25,651.00 | 25,883.00 | 23,844.63 | 565,252 |
| 2023-03-29 | 25,500.00 | 25,838.00 | 25,301.00 | 25,721.00 | 23,695.39 | 691,724 |
| 2023-03-28 | 26,000.00 | 26,404.00 | 25,920.00 | 26,128.00 | 24,070.34 | 466,621 |
| 2023-03-27 | 25,030.00 | 26,020.00 | 25,030.00 | 25,766.00 | 23,736.84 | 371,402 |
| 2023-03-24 | 26,306.00 | 26,306.00 | 24,978.00 | 25,395.00 | 23,395.06 | 558,693 |
| 2023-03-23 | 26,294.00 | 26,294.00 | 25,237.00 | 25,477.00 | 23,470.60 | 514,220 |
| 2023-03-22 | 26,306.00 | 26,306.00 | 24,982.00 | 25,384.00 | 23,384.93 | 1,046,926 |
| 2023-03-20 | 26,306.00 | 26,306.00 | 24,663.00 | 25,227.00 | 23,240.29 | 713,412 |
| 2023-03-17 | 25,825.00 | 26,178.00 | 25,261.00 | 25,386.00 | 23,386.77 | 1,229,946 |
| 2023-03-16 | 25,201.00 | 25,836.00 | 25,201.00 | 25,481.00 | 23,474.29 | 3,131,775 |
| 2023-03-15 | 26,520.00 | 26,520.00 | 25,051.00 | 25,265.00 | 23,275.30 | 1,253,037 |
| 2023-03-14 | 25,708.00 | 26,172.00 | 25,535.00 | 26,063.00 | 24,010.45 | 481,360 |
| 2023-03-13 | 27,064.00 | 27,064.00 | 25,581.00 | 26,111.00 | 24,054.67 | 896,606 |
| 2023-03-10 | 26,651.00 | 26,833.00 | 26,265.00 | 26,620.00 | 24,523.59 | 390,911 |
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.