Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 28,502.00 | 29,118.00 | 28,502.00 | 28,674.00 | 25,974.42 | 378,776 |
| 2022-12-09 | 28,501.00 | 29,512.00 | 28,501.00 | 28,922.00 | 26,199.07 | 394,663 |
| 2022-12-08 | 28,501.00 | 29,097.00 | 28,501.00 | 28,997.00 | 26,267.01 | 352,536 |
| 2022-12-07 | 28,651.00 | 28,966.00 | 28,565.00 | 28,800.00 | 26,088.56 | 410,493 |
| 2022-12-06 | 29,400.00 | 29,400.00 | 28,694.00 | 28,936.00 | 26,211.76 | 271,756 |
| 2022-12-05 | 28,484.00 | 29,277.50 | 28,484.00 | 28,850.00 | 26,133.85 | 485,432 |
| 2022-12-02 | 28,300.00 | 29,088.00 | 28,188.00 | 28,639.00 | 25,942.72 | 774,829 |
| 2022-12-01 | 29,511.00 | 29,725.00 | 28,007.00 | 28,246.00 | 25,586.72 | 1,401,300 |
| 2022-11-30 | 28,506.00 | 29,602.00 | 28,500.00 | 29,496.00 | 26,719.03 | 1,428,820 |
| 2022-11-29 | 30,029.00 | 30,029.00 | 28,865.00 | 28,927.00 | 26,203.60 | 391,286 |
| 2022-11-28 | 29,183.00 | 29,530.00 | 29,046.00 | 29,303.00 | 26,544.20 | 594,117 |
| 2022-11-25 | 28,799.00 | 29,477.00 | 28,799.00 | 29,359.00 | 26,594.93 | 282,219 |
| 2022-11-24 | 29,345.00 | 29,724.00 | 28,797.00 | 29,351.00 | 26,587.68 | 262,230 |
| 2022-11-23 | 29,175.00 | 29,352.00 | 28,485.00 | 29,345.00 | 26,582.25 | 705,312 |
| 2022-11-22 | 30,179.00 | 30,179.00 | 29,291.00 | 29,394.00 | 26,626.64 | 543,681 |
| 2022-11-21 | 29,500.00 | 29,935.00 | 29,250.00 | 29,597.00 | 26,810.52 | 304,251 |
| 2022-11-18 | 30,001.00 | 30,073.00 | 29,402.00 | 29,623.00 | 26,834.08 | 349,472 |
| 2022-11-17 | 30,000.00 | 30,156.00 | 29,574.00 | 29,743.00 | 26,942.78 | 818,079 |
| 2022-11-16 | 29,999.00 | 29,999.00 | 29,491.00 | 29,660.00 | 26,867.59 | 561,559 |
| 2022-11-15 | 29,278.00 | 29,824.00 | 29,278.00 | 29,679.00 | 26,884.80 | 590,371 |
| 2022-11-14 | 29,796.00 | 29,967.50 | 29,501.00 | 29,666.00 | 26,873.03 | 846,525 |
| 2022-11-11 | 30,902.00 | 30,902.00 | 29,530.00 | 29,715.00 | 26,917.42 | 704,628 |
| 2022-11-10 | 30,799.00 | 30,799.00 | 29,781.00 | 30,300.00 | 27,447.34 | 1,107,893 |
| 2022-11-09 | 30,175.00 | 30,700.00 | 30,175.00 | 30,513.00 | 27,640.29 | 1,089,064 |
| 2022-11-08 | 30,618.00 | 30,902.00 | 30,444.00 | 30,452.00 | 27,585.03 | 434,386 |
| 2022-11-07 | 30,827.00 | 30,827.00 | 30,325.00 | 30,618.00 | 27,735.40 | 617,532 |
| 2022-11-04 | 30,999.00 | 30,999.00 | 29,832.00 | 30,478.00 | 27,608.58 | 1,045,934 |
| 2022-11-03 | 30,385.00 | 30,434.00 | 29,365.00 | 30,049.00 | 27,219.97 | 842,036 |
| 2022-11-02 | 31,300.00 | 31,300.00 | 29,678.00 | 29,687.00 | 26,892.05 | 1,138,985 |
| 2022-11-01 | 31,075.00 | 31,772.00 | 30,876.00 | 31,071.00 | 28,145.75 | 661,776 |
| 2022-10-31 | 31,275.00 | 31,844.00 | 31,017.00 | 31,125.00 | 28,194.67 | 445,950 |
| 2022-10-28 | 31,360.00 | 31,880.00 | 31,135.00 | 31,764.00 | 28,773.51 | 834,398 |
| 2022-10-27 | 30,932.00 | 31,525.00 | 30,564.00 | 31,500.00 | 28,534.36 | 892,302 |
| 2022-10-26 | 30,511.00 | 31,291.00 | 30,348.00 | 30,931.00 | 28,018.93 | 828,203 |
| 2022-10-25 | 30,165.00 | 30,511.00 | 30,002.00 | 30,500.00 | 27,628.51 | 636,426 |
| 2022-10-24 | 29,434.00 | 30,115.00 | 29,434.00 | 30,017.00 | 27,190.98 | 644,524 |
| 2022-10-21 | 29,998.00 | 29,998.00 | 28,601.00 | 29,434.00 | 26,662.87 | 741,209 |
| 2022-10-20 | 28,400.00 | 30,130.00 | 28,226.00 | 29,212.00 | 26,461.77 | 1,555,056 |
| 2022-10-19 | 28,473.00 | 28,756.00 | 27,626.00 | 27,724.00 | 25,113.86 | 966,756 |
| 2022-10-18 | 30,347.00 | 30,420.00 | 28,477.00 | 28,700.00 | 25,997.97 | 684,747 |
| 2022-10-17 | 28,699.00 | 28,699.00 | 28,140.00 | 28,630.00 | 25,934.56 | 514,745 |
| 2022-10-14 | 28,460.00 | 28,781.00 | 28,271.00 | 28,271.00 | 25,609.36 | 505,187 |
| 2022-10-13 | 28,544.00 | 28,544.00 | 27,487.00 | 28,241.00 | 25,582.19 | 741,974 |
| 2022-10-12 | 28,748.00 | 28,839.00 | 28,081.00 | 28,270.00 | 25,608.46 | 737,549 |
| 2022-10-11 | 28,445.00 | 28,707.00 | 28,128.00 | 28,707.00 | 26,004.32 | 932,104 |
| 2022-10-10 | 28,389.00 | 28,527.00 | 27,810.00 | 28,295.00 | 25,631.10 | 537,446 |
| 2022-10-07 | 28,000.00 | 28,337.00 | 28,000.00 | 28,107.00 | 25,460.80 | 403,873 |
| 2022-10-06 | 28,900.00 | 28,900.00 | 28,306.00 | 28,336.00 | 25,668.24 | 565,424 |
| 2022-10-05 | 29,020.00 | 29,020.00 | 28,444.00 | 28,462.00 | 25,782.38 | 704,195 |
| 2022-10-04 | 28,500.00 | 28,946.00 | 28,131.00 | 28,655.00 | 25,957.21 | 1,281,371 |
| 2022-10-03 | 28,599.00 | 28,600.00 | 27,947.00 | 28,133.00 | 25,484.36 | 1,010,164 |
| 2022-09-30 | 29,110.00 | 29,110.00 | 28,274.00 | 28,546.00 | 25,858.47 | 1,698,934 |
| 2022-09-29 | 29,020.00 | 29,020.00 | 28,227.00 | 28,607.00 | 25,913.73 | 1,045,634 |
| 2022-09-28 | 29,000.00 | 29,156.00 | 28,451.50 | 29,044.00 | 26,309.59 | 1,220,161 |
| 2022-09-27 | 28,995.00 | 29,160.00 | 28,420.00 | 28,930.00 | 26,206.32 | 611,558 |
| 2022-09-26 | 27,400.00 | 28,723.00 | 27,324.50 | 28,562.00 | 25,872.97 | 1,538,089 |
| 2022-09-23 | 29,715.00 | 29,715.00 | 27,440.00 | 27,673.00 | 25,067.66 | 1,801,745 |
| 2022-09-22 | 28,001.00 | 28,755.00 | 28,001.00 | 28,279.00 | 25,616.61 | 733,049 |
| 2022-09-21 | 28,720.00 | 28,785.00 | 28,411.00 | 28,546.00 | 25,858.47 | 507,388 |
| 2022-09-20 | 28,925.00 | 29,170.00 | 28,581.00 | 28,728.00 | 26,023.34 | 780,965 |
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.