Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 30,100.00 | 30,893.00 | 29,985.00 | 30,240.00 | 27,222.77 | 409,687 |
| 2022-03-24 | 31,500.00 | 31,500.00 | 30,125.00 | 30,262.00 | 27,242.57 | 1,148,254 |
| 2022-03-23 | 30,201.00 | 31,519.00 | 30,201.00 | 31,125.00 | 28,019.47 | 758,835 |
| 2022-03-22 | 31,750.00 | 31,750.00 | 30,493.00 | 31,166.00 | 28,056.38 | 804,705 |
| 2022-03-18 | 30,750.00 | 31,445.00 | 30,370.00 | 31,441.00 | 28,303.94 | 2,354,662 |
| 2022-03-17 | 30,800.00 | 31,243.00 | 30,541.00 | 30,987.00 | 27,895.24 | 2,202,635 |
| 2022-03-16 | 30,200.00 | 30,759.00 | 29,006.00 | 30,622.00 | 27,566.65 | 986,580 |
| 2022-03-15 | 30,200.00 | 30,200.00 | 28,857.00 | 29,500.00 | 26,556.60 | 1,120,596 |
| 2022-03-14 | 28,900.00 | 29,819.00 | 28,615.00 | 29,446.00 | 26,507.99 | 883,668 |
| 2022-03-11 | 30,390.00 | 30,390.00 | 29,033.00 | 29,245.00 | 26,327.05 | 620,894 |
| 2022-03-10 | 30,480.00 | 30,480.00 | 29,768.00 | 29,965.00 | 26,975.21 | 786,984 |
| 2022-03-09 | 29,487.00 | 30,429.00 | 29,294.00 | 29,843.00 | 26,865.38 | 632,590 |
| 2022-03-08 | 29,800.00 | 30,152.00 | 29,301.00 | 29,501.00 | 26,557.50 | 1,195,950 |
| 2022-03-07 | 30,704.00 | 30,705.00 | 28,909.00 | 29,908.00 | 26,923.89 | 934,322 |
| 2022-03-04 | 30,725.00 | 31,110.00 | 30,342.00 | 30,862.00 | 27,782.71 | 1,078,401 |
| 2022-03-03 | 30,995.00 | 30,995.00 | 30,077.00 | 30,724.00 | 27,658.48 | 755,564 |
| 2022-03-02 | 31,200.00 | 31,200.00 | 29,295.00 | 30,344.00 | 27,316.39 | 754,863 |
| 2022-03-01 | 29,700.00 | 31,057.00 | 29,479.00 | 29,929.00 | 26,942.80 | 901,546 |
| 2022-02-28 | 29,151.00 | 29,895.00 | 29,151.00 | 29,895.00 | 26,912.19 | 1,174,101 |
| 2022-02-25 | 28,681.00 | 29,714.00 | 28,681.00 | 29,651.00 | 26,692.54 | 413,390 |
| 2022-02-24 | 29,924.00 | 29,924.00 | 28,582.00 | 29,502.00 | 26,558.40 | 690,699 |
| 2022-02-23 | 29,100.00 | 30,114.00 | 29,100.00 | 29,924.00 | 26,938.30 | 468,381 |
| 2022-02-22 | 29,600.00 | 29,973.00 | 29,173.00 | 29,869.00 | 26,888.79 | 614,299 |
| 2022-02-21 | 30,500.00 | 30,500.00 | 29,850.00 | 29,973.00 | 26,982.41 | 315,534 |
| 2022-02-18 | 29,919.00 | 30,292.00 | 29,692.00 | 29,825.00 | 26,849.18 | 313,351 |
| 2022-02-17 | 30,600.00 | 30,814.00 | 29,554.00 | 29,836.00 | 26,859.08 | 531,373 |
| 2022-02-16 | 30,490.00 | 30,490.00 | 30,085.00 | 30,229.00 | 27,212.87 | 452,154 |
| 2022-02-15 | 29,801.00 | 30,488.00 | 29,800.00 | 30,160.00 | 27,150.75 | 661,968 |
| 2022-02-14 | 30,490.00 | 30,490.00 | 29,170.00 | 29,866.00 | 26,886.09 | 515,005 |
| 2022-02-11 | 29,115.00 | 29,816.00 | 29,115.00 | 29,616.00 | 26,661.03 | 565,854 |
| 2022-02-10 | 29,800.00 | 30,233.00 | 29,591.00 | 29,624.00 | 26,668.23 | 705,279 |
| 2022-02-09 | 29,600.00 | 30,362.00 | 29,500.00 | 30,059.00 | 27,059.83 | 731,960 |
| 2022-02-08 | 30,245.00 | 30,245.00 | 28,855.00 | 29,271.00 | 26,350.45 | 761,879 |
| 2022-02-07 | 29,401.00 | 29,900.00 | 29,189.00 | 29,382.00 | 26,450.38 | 409,431 |
| 2022-02-04 | 29,650.00 | 29,650.00 | 29,250.00 | 29,252.00 | 26,333.35 | 285,153 |
| 2022-02-03 | 29,700.00 | 29,700.00 | 29,203.00 | 29,375.00 | 26,444.08 | 276,408 |
| 2022-02-02 | 30,100.00 | 30,106.00 | 29,279.00 | 29,429.00 | 26,492.69 | 400,404 |
| 2022-02-01 | 29,560.00 | 29,984.00 | 29,137.00 | 29,348.00 | 26,419.77 | 532,512 |
| 2022-01-31 | 28,706.00 | 29,673.00 | 28,706.00 | 29,512.00 | 26,567.41 | 661,016 |
| 2022-01-28 | 28,750.00 | 28,881.00 | 28,494.00 | 28,706.00 | 25,841.83 | 581,820 |
| 2022-01-27 | 28,900.00 | 28,968.00 | 28,429.00 | 28,750.00 | 25,881.44 | 787,612 |
| 2022-01-26 | 31,150.00 | 31,182.00 | 28,965.00 | 29,230.00 | 26,313.54 | 1,431,266 |
| 2022-01-25 | 31,035.00 | 31,896.00 | 30,899.00 | 31,235.00 | 27,805.66 | 1,198,769 |
| 2022-01-24 | 31,000.00 | 31,475.00 | 30,367.00 | 31,075.00 | 27,663.23 | 768,970 |
| 2022-01-21 | 30,880.00 | 31,050.00 | 30,390.00 | 30,922.00 | 27,527.03 | 507,237 |
| 2022-01-20 | 31,071.00 | 31,611.00 | 30,675.00 | 30,770.00 | 27,391.72 | 548,168 |
| 2022-01-19 | 30,663.00 | 31,550.00 | 30,277.00 | 31,389.00 | 27,942.76 | 929,608 |
| 2022-01-18 | 30,293.00 | 30,963.00 | 30,202.00 | 30,764.00 | 27,386.38 | 723,973 |
| 2022-01-17 | 31,280.00 | 31,280.00 | 30,229.00 | 30,707.00 | 27,335.63 | 610,430 |
| 2022-01-14 | 30,900.00 | 31,120.00 | 30,429.00 | 30,714.00 | 27,341.87 | 969,359 |
| 2022-01-13 | 30,280.00 | 31,077.00 | 30,280.00 | 30,916.00 | 27,521.69 | 573,233 |
| 2022-01-12 | 30,190.00 | 31,451.00 | 30,190.00 | 31,327.00 | 27,887.56 | 727,141 |
| 2022-01-11 | 31,115.00 | 31,159.00 | 30,448.00 | 30,992.00 | 27,589.34 | 540,164 |
| 2022-01-10 | 31,600.00 | 31,600.00 | 31,070.00 | 31,285.00 | 27,850.17 | 809,137 |
| 2022-01-07 | 31,511.00 | 31,650.00 | 31,127.00 | 31,250.00 | 27,819.02 | 381,376 |
| 2022-01-06 | 31,500.00 | 31,811.00 | 30,789.00 | 31,511.00 | 28,051.36 | 800,246 |
| 2022-01-05 | 31,600.00 | 32,148.00 | 31,578.00 | 31,821.00 | 28,327.33 | 442,503 |
| 2022-01-04 | 31,800.00 | 32,006.00 | 31,627.00 | 31,919.00 | 28,414.57 | 350,952 |
| 2022-01-03 | 30,922.00 | 32,174.00 | 30,921.00 | 31,931.00 | 28,425.25 | 400,537 |
| 2021-12-31 | 30,601.00 | 31,969.00 | 30,601.00 | 31,553.00 | 28,088.75 | 152,098 |
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.