Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 32,200.00 | 32,449.00 | 31,810.00 | 31,970.00 | 31,607.39 | 1,219,916 |
| 2026-01-27 | 31,475.00 | 32,407.00 | 31,239.00 | 32,246.00 | 31,880.26 | 2,157,143 |
| 2026-01-26 | 32,026.00 | 32,026.00 | 31,000.00 | 31,000.00 | 30,648.39 | 1,488,617 |
| 2026-01-23 | 32,466.00 | 32,697.00 | 31,470.00 | 31,470.00 | 31,113.06 | 1,628,838 |
| 2026-01-22 | 35,465.00 | 35,768.00 | 32,121.00 | 32,447.00 | 32,078.98 | 2,815,386 |
| 2026-01-21 | 34,793.00 | 34,949.00 | 34,345.00 | 34,645.00 | 34,252.05 | 614,828 |
| 2026-01-20 | 35,143.00 | 35,500.00 | 34,861.00 | 35,154.00 | 34,114.63 | 579,841 |
| 2026-01-19 | 35,300.00 | 36,147.00 | 34,379.00 | 35,143.00 | 34,103.95 | 565,082 |
| 2026-01-16 | 34,700.00 | 35,340.00 | 34,596.00 | 34,665.00 | 33,640.09 | 801,782 |
| 2026-01-15 | 34,222.00 | 34,992.00 | 34,222.00 | 34,730.00 | 33,703.16 | 721,406 |
| 2026-01-14 | 34,550.00 | 34,798.00 | 34,066.00 | 34,261.00 | 33,248.03 | 383,552 |
| 2026-01-13 | 34,999.00 | 34,999.00 | 34,508.00 | 34,660.00 | 33,635.23 | 565,986 |
| 2026-01-12 | 34,565.00 | 34,955.00 | 34,262.00 | 34,748.00 | 33,720.63 | 661,093 |
| 2026-01-09 | 33,736.00 | 34,860.00 | 33,711.00 | 34,519.00 | 33,498.40 | 672,927 |
| 2026-01-08 | 33,849.00 | 33,849.00 | 33,425.00 | 33,751.00 | 32,753.11 | 338,560 |
| 2026-01-07 | 33,736.00 | 33,843.00 | 33,430.00 | 33,660.00 | 32,664.80 | 470,799 |
| 2026-01-06 | 33,000.00 | 33,747.00 | 32,768.00 | 33,736.00 | 32,738.55 | 542,081 |
| 2026-01-05 | 33,100.00 | 33,304.00 | 32,684.00 | 33,000.00 | 32,024.31 | 353,371 |
| 2026-01-02 | 33,500.00 | 33,869.00 | 32,995.00 | 33,194.00 | 32,212.58 | 298,420 |
| 2025-12-31 | 33,500.00 | 33,683.00 | 33,342.00 | 33,657.00 | 32,661.89 | 157,522 |
| 2025-12-30 | 33,911.00 | 33,911.00 | 33,514.00 | 33,514.00 | 32,523.12 | 353,149 |
| 2025-12-29 | 33,300.00 | 33,816.00 | 33,300.00 | 33,763.00 | 32,764.75 | 269,720 |
| 2025-12-24 | 33,497.00 | 33,704.00 | 33,264.00 | 33,359.00 | 32,372.70 | 127,126 |
| 2025-12-23 | 33,055.00 | 33,600.00 | 33,055.00 | 33,405.00 | 32,417.34 | 282,901 |
| 2025-12-22 | 33,052.00 | 33,450.00 | 32,666.00 | 33,450.00 | 32,461.01 | 655,752 |
| 2025-12-19 | 33,520.00 | 33,993.00 | 33,016.00 | 33,053.00 | 32,075.75 | 3,057,433 |
| 2025-12-18 | 33,629.00 | 34,241.00 | 33,592.00 | 33,774.00 | 32,775.43 | 2,309,521 |
| 2025-12-17 | 33,511.00 | 34,305.00 | 33,511.00 | 33,840.00 | 32,839.48 | 997,709 |
| 2025-12-15 | 33,156.00 | 34,104.00 | 33,156.00 | 34,000.00 | 32,994.75 | 421,982 |
| 2025-12-12 | 33,161.00 | 33,740.00 | 33,161.00 | 33,406.00 | 32,418.31 | 610,192 |
| 2025-12-11 | 33,492.00 | 33,727.00 | 33,229.00 | 33,410.00 | 32,422.19 | 448,857 |
| 2025-12-10 | 33,501.00 | 33,619.00 | 33,026.00 | 33,492.00 | 32,501.77 | 684,540 |
| 2025-12-09 | 33,850.00 | 33,917.00 | 33,432.00 | 33,504.00 | 32,513.41 | 441,151 |
| 2025-12-08 | 34,399.00 | 34,519.00 | 33,701.00 | 33,737.00 | 32,739.52 | 353,110 |
| 2025-12-05 | 34,432.00 | 34,786.00 | 34,232.00 | 34,380.00 | 33,363.51 | 323,946 |
| 2025-12-04 | 35,119.00 | 35,119.00 | 34,385.00 | 34,385.00 | 33,368.36 | 461,374 |
| 2025-12-03 | 34,252.00 | 34,794.00 | 34,240.00 | 34,603.00 | 33,579.92 | 524,235 |
| 2025-12-02 | 34,250.00 | 34,720.00 | 34,245.00 | 34,281.00 | 33,267.44 | 671,143 |
| 2025-12-01 | 34,500.00 | 34,898.00 | 34,184.00 | 34,391.00 | 33,374.19 | 520,304 |
| 2025-11-28 | 34,644.00 | 35,572.00 | 34,644.00 | 34,720.00 | 33,693.46 | 1,348,607 |
| 2025-11-27 | 35,152.00 | 35,803.00 | 35,040.00 | 35,277.00 | 34,233.99 | 909,027 |
| 2025-11-26 | 34,660.00 | 35,255.00 | 34,455.00 | 35,151.00 | 34,111.72 | 584,169 |
| 2025-11-25 | 34,550.00 | 35,289.00 | 33,997.00 | 34,431.00 | 33,413.00 | 820,401 |
| 2025-11-24 | 36,249.00 | 36,249.00 | 34,401.00 | 34,629.00 | 33,605.15 | 1,624,891 |
| 2025-11-21 | 35,425.00 | 35,425.00 | 34,518.00 | 34,800.00 | 33,771.09 | 477,691 |
| 2025-11-20 | 34,750.00 | 35,978.00 | 34,750.00 | 35,443.00 | 34,395.08 | 544,166 |
| 2025-11-19 | 35,101.00 | 35,606.00 | 34,751.00 | 35,334.00 | 34,289.31 | 301,087 |
| 2025-11-18 | 35,915.00 | 36,005.00 | 35,173.00 | 35,213.00 | 34,171.88 | 606,422 |
| 2025-11-17 | 36,455.00 | 36,455.00 | 35,462.00 | 35,880.00 | 34,819.16 | 610,388 |
| 2025-11-14 | 35,865.00 | 36,231.00 | 35,659.00 | 35,883.00 | 34,822.07 | 650,082 |
| 2025-11-13 | 36,330.00 | 36,400.00 | 35,727.00 | 36,226.00 | 35,154.93 | 792,536 |
| 2025-11-12 | 35,311.00 | 36,078.00 | 35,265.00 | 35,965.00 | 34,901.65 | 763,562 |
| 2025-11-11 | 35,400.00 | 35,863.00 | 35,395.00 | 35,629.00 | 34,575.58 | 484,134 |
| 2025-11-10 | 35,900.00 | 36,054.00 | 35,360.00 | 35,620.00 | 34,566.85 | 629,765 |
| 2025-11-07 | 36,300.00 | 36,300.00 | 35,590.00 | 35,801.00 | 34,742.50 | 740,569 |
| 2025-11-06 | 35,474.00 | 36,083.00 | 34,947.00 | 36,010.00 | 34,945.32 | 922,625 |
| 2025-11-05 | 35,144.00 | 35,582.00 | 34,501.00 | 35,582.00 | 34,529.97 | 1,031,192 |
| 2025-11-04 | 36,062.00 | 36,190.00 | 34,358.00 | 35,004.00 | 33,969.06 | 1,596,112 |
| 2025-11-03 | 36,964.00 | 36,964.00 | 36,062.00 | 36,062.00 | 34,995.78 | 559,264 |
| 2025-10-31 | 36,027.00 | 36,898.00 | 36,027.00 | 36,504.00 | 35,424.71 | 1,012,035 |
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.