Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 22,600.00 | 22,947.00 | 21,951.00 | 21,951.00 | 21,951.00 | 1,628,286 |
| 2026-07-21 | 22,705.00 | 22,900.00 | 22,401.00 | 22,756.00 | 22,756.00 | 2,148,312 |
| 2026-07-20 | 22,934.00 | 23,073.00 | 22,714.00 | 22,828.00 | 22,828.00 | 1,655,455 |
| 2026-07-17 | 22,276.00 | 22,934.00 | 22,153.00 | 22,934.00 | 22,934.00 | 1,569,861 |
| 2026-07-16 | 22,201.00 | 22,500.00 | 22,145.00 | 22,405.00 | 22,405.00 | 1,030,617 |
| 2026-07-15 | 21,951.00 | 22,531.00 | 21,721.00 | 22,531.00 | 22,531.00 | 1,491,583 |
| 2026-07-14 | 22,186.00 | 22,186.00 | 21,665.00 | 21,798.00 | 21,798.00 | 3,561,151 |
| 2026-07-13 | 22,800.00 | 22,800.00 | 21,927.00 | 21,927.00 | 21,927.00 | 918,503 |
| 2026-07-10 | 22,400.00 | 22,953.00 | 22,362.00 | 22,500.00 | 22,500.00 | 743,762 |
| 2026-07-09 | 22,724.00 | 23,397.00 | 22,366.00 | 22,366.00 | 22,366.00 | 1,463,869 |
| 2026-07-08 | 23,994.00 | 23,994.00 | 22,522.00 | 22,529.00 | 22,529.00 | 1,740,994 |
| 2026-07-07 | 23,061.00 | 23,706.00 | 23,061.00 | 23,550.00 | 23,550.00 | 1,281,929 |
| 2026-07-06 | 23,589.00 | 23,937.00 | 23,340.00 | 23,410.00 | 23,410.00 | 2,989,114 |
| 2026-07-03 | 23,599.00 | 24,200.00 | 23,205.00 | 23,849.00 | 23,849.00 | 2,594,230 |
| 2026-07-02 | 23,185.00 | 23,487.00 | 23,021.00 | 23,039.00 | 23,039.00 | 1,540,729 |
| 2026-07-01 | 22,500.00 | 23,195.00 | 22,331.00 | 23,185.00 | 23,185.00 | 1,798,119 |
| 2026-06-30 | 22,641.00 | 23,025.00 | 22,617.00 | 22,747.00 | 22,744.42 | 2,716,131 |
| 2026-06-29 | 22,799.00 | 23,015.00 | 22,100.00 | 22,919.00 | 22,916.40 | 1,537,105 |
| 2026-06-26 | 22,700.00 | 22,897.00 | 22,002.00 | 22,100.00 | 21,849.34 | 1,340,773 |
| 2026-06-25 | 22,800.00 | 23,166.00 | 22,600.00 | 22,664.00 | 22,406.94 | 1,091,330 |
| 2026-06-24 | 23,276.00 | 23,485.00 | 22,780.00 | 22,990.00 | 22,729.24 | 1,082,707 |
| 2026-06-23 | 23,800.00 | 23,881.00 | 23,109.00 | 23,109.00 | 22,846.89 | 1,063,350 |
| 2026-06-22 | 24,300.00 | 24,359.00 | 23,856.00 | 23,870.00 | 23,599.26 | 1,009,501 |
| 2026-06-19 | 23,301.00 | 24,528.00 | 23,301.00 | 24,294.00 | 24,018.45 | 3,233,830 |
| 2026-06-18 | 23,350.00 | 23,621.00 | 23,164.00 | 23,531.00 | 23,264.11 | 3,838,088 |
| 2026-06-17 | 23,323.00 | 23,626.00 | 23,209.00 | 23,325.00 | 23,060.44 | 1,018,521 |
| 2026-06-15 | 23,625.00 | 23,974.00 | 23,390.00 | 23,403.00 | 23,137.56 | 943,942 |
| 2026-06-12 | 23,580.00 | 24,120.00 | 23,449.00 | 23,537.00 | 23,270.04 | 714,101 |
| 2026-06-11 | 23,501.00 | 23,676.00 | 23,225.00 | 23,467.00 | 23,200.83 | 776,875 |
| 2026-06-10 | 23,434.00 | 23,804.00 | 23,278.00 | 23,524.00 | 23,257.19 | 1,052,672 |
| 2026-06-09 | 23,861.00 | 23,986.00 | 23,283.00 | 23,386.00 | 23,120.75 | 947,407 |
| 2026-06-08 | 23,402.00 | 23,938.00 | 22,542.00 | 23,861.00 | 23,590.36 | 1,752,963 |
| 2026-06-05 | 23,450.00 | 23,667.00 | 23,250.00 | 23,500.00 | 23,233.46 | 3,159,636 |
| 2026-06-04 | 23,899.00 | 23,900.00 | 23,476.00 | 23,518.00 | 23,251.26 | 1,255,336 |
| 2026-06-03 | 23,674.00 | 23,965.00 | 23,449.00 | 23,449.00 | 23,183.04 | 976,629 |
| 2026-06-02 | 23,968.00 | 23,968.00 | 23,222.00 | 23,674.00 | 23,405.49 | 1,981,431 |
| 2026-06-01 | 23,512.00 | 23,831.00 | 23,345.00 | 23,546.00 | 23,278.94 | 2,573,416 |
| 2026-05-29 | 24,400.00 | 24,400.00 | 23,450.00 | 23,450.00 | 23,184.03 | 4,639,554 |
| 2026-05-28 | 25,111.00 | 25,217.00 | 24,326.00 | 24,326.00 | 24,050.09 | 1,345,591 |
| 2026-05-27 | 25,258.00 | 25,258.00 | 24,555.00 | 25,177.00 | 24,891.44 | 1,245,438 |
| 2026-05-26 | 24,701.00 | 25,092.00 | 24,500.00 | 24,641.00 | 24,361.52 | 670,086 |
| 2026-05-25 | 25,573.00 | 25,573.00 | 24,716.00 | 24,811.00 | 24,529.59 | 1,425,474 |
| 2026-05-22 | 24,550.00 | 25,030.00 | 24,550.00 | 24,612.00 | 24,332.85 | 766,680 |
| 2026-05-21 | 24,703.00 | 25,063.00 | 24,529.00 | 24,612.00 | 24,332.85 | 1,614,739 |
| 2026-05-20 | 24,744.00 | 24,983.00 | 24,617.00 | 24,768.00 | 24,487.08 | 992,223 |
| 2026-05-19 | 25,280.00 | 25,280.00 | 24,617.00 | 24,617.00 | 24,337.79 | 1,294,112 |
| 2026-05-18 | 24,750.00 | 25,248.00 | 24,750.00 | 25,015.00 | 24,731.28 | 865,614 |
| 2026-05-15 | 24,650.00 | 24,899.00 | 24,492.00 | 24,896.00 | 24,613.63 | 923,732 |
| 2026-05-14 | 24,989.00 | 25,146.00 | 24,615.00 | 24,680.00 | 24,400.08 | 880,232 |
| 2026-05-13 | 25,787.00 | 25,797.00 | 24,836.00 | 24,836.00 | 24,554.31 | 1,418,288 |
| 2026-05-12 | 26,337.00 | 26,600.00 | 25,334.00 | 25,334.00 | 25,046.66 | 1,092,025 |
| 2026-05-11 | 26,506.00 | 26,560.00 | 26,274.00 | 26,274.00 | 25,976.00 | 1,563,301 |
| 2026-05-08 | 26,400.00 | 27,010.00 | 26,187.00 | 26,429.00 | 26,129.24 | 874,043 |
| 2026-05-07 | 26,800.00 | 27,199.00 | 26,453.00 | 26,580.00 | 26,278.53 | 1,090,190 |
| 2026-05-06 | 26,484.00 | 27,418.00 | 26,441.00 | 26,893.00 | 26,587.98 | 1,124,598 |
| 2026-05-05 | 26,091.00 | 26,434.00 | 25,847.00 | 26,225.00 | 25,927.55 | 1,104,513 |
| 2026-05-04 | 26,447.00 | 26,551.00 | 26,049.00 | 26,049.00 | 25,753.55 | 780,728 |
| 2026-04-30 | 26,406.00 | 26,500.00 | 25,974.00 | 26,275.00 | 25,976.98 | 1,308,428 |
| 2026-04-29 | 26,400.00 | 26,890.00 | 26,224.00 | 26,279.00 | 25,980.94 | 816,795 |
| 2026-04-28 | 26,500.00 | 26,977.00 | 26,271.00 | 26,367.00 | 26,067.94 | 1,200,875 |
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.