Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 30,601.00 | 31,969.00 | 30,601.00 | 31,553.00 | 28,088.75 | 152,098 |
| 2021-12-30 | 31,800.00 | 32,086.00 | 31,555.00 | 31,975.00 | 28,464.42 | 389,905 |
| 2021-12-29 | 31,223.00 | 31,500.00 | 30,853.00 | 31,500.00 | 28,041.57 | 214,545 |
| 2021-12-28 | 30,108.00 | 31,249.00 | 29,712.00 | 31,149.00 | 27,729.11 | 279,023 |
| 2021-12-24 | 31,000.00 | 31,118.00 | 30,774.00 | 30,790.00 | 27,409.52 | 61,923 |
| 2021-12-23 | 31,268.00 | 31,343.00 | 30,645.00 | 30,844.00 | 27,457.59 | 254,892 |
| 2021-12-22 | 30,300.00 | 30,825.00 | 30,300.00 | 30,780.00 | 27,400.62 | 304,601 |
| 2021-12-21 | 31,200.00 | 31,429.00 | 30,431.00 | 30,632.00 | 27,268.87 | 391,509 |
| 2021-12-20 | 30,687.00 | 30,913.00 | 30,254.00 | 30,905.00 | 27,511.89 | 537,362 |
| 2021-12-17 | 31,500.00 | 31,500.00 | 30,077.00 | 30,794.00 | 27,413.08 | 1,927,267 |
| 2021-12-15 | 29,521.00 | 30,891.00 | 29,521.00 | 30,281.00 | 26,956.40 | 2,277,557 |
| 2021-12-14 | 30,425.00 | 30,958.00 | 29,839.00 | 30,166.00 | 26,854.03 | 969,157 |
| 2021-12-13 | 30,700.00 | 30,875.50 | 30,304.00 | 30,641.00 | 27,276.88 | 889,774 |
| 2021-12-10 | 30,000.00 | 30,696.00 | 29,909.00 | 30,466.00 | 27,121.09 | 801,178 |
| 2021-12-09 | 28,811.00 | 30,251.00 | 28,811.00 | 30,228.00 | 26,909.22 | 637,255 |
| 2021-12-08 | 29,802.00 | 29,810.00 | 29,341.00 | 29,661.00 | 26,404.48 | 418,561 |
| 2021-12-07 | 29,900.00 | 29,900.00 | 28,729.00 | 29,586.00 | 26,337.71 | 819,937 |
| 2021-12-06 | 29,899.00 | 29,899.00 | 29,240.00 | 29,440.00 | 26,207.74 | 463,151 |
| 2021-12-03 | 29,515.00 | 29,662.00 | 29,221.00 | 29,484.00 | 26,246.91 | 476,033 |
| 2021-12-02 | 29,400.00 | 29,615.00 | 28,998.00 | 29,515.00 | 26,274.51 | 450,684 |
| 2021-12-01 | 28,900.00 | 29,194.00 | 28,363.00 | 28,910.00 | 25,735.93 | 632,830 |
| 2021-11-30 | 28,000.00 | 28,973.00 | 28,000.00 | 28,350.00 | 25,237.41 | 1,458,866 |
| 2021-11-29 | 27,701.00 | 28,848.00 | 27,701.00 | 28,727.00 | 25,573.02 | 414,196 |
| 2021-11-26 | 28,001.00 | 28,281.00 | 27,766.00 | 28,021.00 | 24,944.53 | 873,321 |
| 2021-11-25 | 27,701.00 | 28,559.00 | 27,700.00 | 28,510.00 | 25,379.85 | 494,694 |
| 2021-11-24 | 28,001.00 | 28,977.00 | 28,001.00 | 28,170.00 | 25,077.17 | 530,169 |
| 2021-11-23 | 28,000.00 | 28,599.00 | 28,000.00 | 28,471.00 | 25,345.13 | 752,753 |
| 2021-11-22 | 27,801.00 | 28,568.00 | 27,801.00 | 28,292.00 | 25,185.78 | 742,780 |
| 2021-11-19 | 28,432.00 | 28,566.00 | 27,872.00 | 28,260.00 | 25,157.29 | 1,363,200 |
| 2021-11-18 | 28,099.00 | 28,300.00 | 27,591.00 | 28,056.00 | 24,975.69 | 1,645,404 |
| 2021-11-17 | 27,974.00 | 28,596.00 | 27,442.00 | 27,493.00 | 24,474.50 | 510,943 |
| 2021-11-16 | 28,849.00 | 28,850.00 | 27,931.00 | 27,972.00 | 24,900.91 | 609,850 |
| 2021-11-15 | 27,817.00 | 28,416.00 | 27,673.00 | 28,128.00 | 25,039.79 | 495,343 |
| 2021-11-12 | 29,000.00 | 29,000.00 | 27,907.00 | 27,940.00 | 24,872.43 | 1,136,657 |
| 2021-11-11 | 28,489.00 | 28,899.00 | 27,754.00 | 28,609.00 | 25,467.98 | 640,451 |
| 2021-11-10 | 28,123.00 | 28,191.00 | 27,746.00 | 28,000.00 | 24,925.84 | 408,117 |
| 2021-11-09 | 28,096.00 | 28,108.00 | 27,514.00 | 28,000.00 | 24,925.84 | 470,195 |
| 2021-11-08 | 28,100.00 | 28,501.00 | 27,572.00 | 27,580.00 | 24,551.95 | 548,248 |
| 2021-11-05 | 28,609.00 | 28,679.00 | 27,898.00 | 28,145.00 | 25,054.92 | 285,031 |
| 2021-11-04 | 28,890.00 | 29,015.00 | 28,254.00 | 28,323.00 | 25,213.38 | 308,584 |
| 2021-11-03 | 28,299.00 | 28,701.00 | 28,185.00 | 28,701.00 | 25,549.88 | 524,586 |
| 2021-11-02 | 28,099.00 | 28,690.00 | 28,006.00 | 28,306.00 | 25,198.24 | 1,092,476 |
| 2021-10-29 | 28,001.00 | 28,503.00 | 27,830.00 | 27,884.00 | 24,822.57 | 929,362 |
| 2021-10-28 | 28,719.00 | 28,719.00 | 28,281.00 | 28,354.00 | 25,240.97 | 292,826 |
| 2021-10-27 | 28,389.00 | 28,546.00 | 28,020.00 | 28,279.00 | 25,174.21 | 800,442 |
| 2021-10-26 | 27,566.00 | 28,329.50 | 27,566.00 | 28,149.00 | 25,058.48 | 688,039 |
| 2021-10-25 | 27,500.00 | 27,944.00 | 27,223.00 | 27,694.00 | 24,653.44 | 928,513 |
| 2021-10-22 | 28,400.00 | 28,400.00 | 26,988.00 | 27,233.00 | 24,243.05 | 583,015 |
| 2021-10-21 | 27,825.00 | 27,825.00 | 26,772.00 | 27,050.00 | 24,080.14 | 892,684 |
| 2021-10-20 | 28,016.00 | 28,246.00 | 27,780.00 | 27,810.00 | 24,756.70 | 622,121 |
| 2021-10-19 | 28,400.00 | 28,400.00 | 27,775.00 | 28,000.00 | 24,925.84 | 489,754 |
| 2021-10-18 | 28,250.00 | 28,251.00 | 27,620.00 | 27,983.00 | 24,910.71 | 651,015 |
| 2021-10-15 | 27,400.00 | 28,325.00 | 27,374.00 | 28,100.00 | 25,014.86 | 1,267,745 |
| 2021-10-14 | 26,911.00 | 27,617.00 | 26,911.00 | 27,179.00 | 24,194.98 | 462,713 |
← NewerPage 21 of 21 · 1,254 trading days
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.