Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 38,841.00 | 38,841.00 | 38,115.00 | 38,351.00 | 36,983.50 | 689,248 |
| 2025-05-12 | 39,499.00 | 39,499.00 | 38,420.00 | 38,483.00 | 37,110.80 | 451,544 |
| 2025-05-09 | 38,870.00 | 39,337.00 | 38,814.00 | 39,046.00 | 37,653.72 | 559,387 |
| 2025-05-08 | 38,933.00 | 39,479.00 | 38,832.00 | 39,000.00 | 37,609.36 | 634,509 |
| 2025-05-07 | 39,000.00 | 39,325.00 | 38,894.00 | 39,111.00 | 37,716.40 | 530,306 |
| 2025-05-06 | 39,200.00 | 39,682.00 | 38,872.00 | 39,190.00 | 37,792.59 | 319,944 |
| 2025-05-05 | 39,750.00 | 39,929.00 | 39,103.00 | 39,477.00 | 38,069.35 | 687,610 |
| 2025-05-02 | 39,255.00 | 40,197.00 | 39,255.00 | 39,980.00 | 38,554.42 | 490,469 |
| 2025-04-30 | 39,600.00 | 40,298.00 | 39,280.00 | 39,561.00 | 38,150.36 | 927,066 |
| 2025-04-29 | 38,592.00 | 39,800.00 | 38,526.00 | 39,712.00 | 38,295.97 | 743,912 |
| 2025-04-25 | 39,268.00 | 39,628.00 | 38,311.00 | 38,430.00 | 37,059.69 | 860,180 |
| 2025-04-24 | 38,700.00 | 39,358.00 | 38,393.00 | 39,200.00 | 37,802.23 | 1,125,090 |
| 2025-04-23 | 39,188.00 | 40,481.00 | 38,593.00 | 38,747.00 | 37,365.38 | 1,009,212 |
| 2025-04-22 | 38,800.00 | 38,800.00 | 37,832.00 | 38,468.00 | 37,096.33 | 1,293,798 |
| 2025-04-17 | 37,588.00 | 38,208.00 | 37,352.00 | 38,001.00 | 36,645.98 | 1,204,832 |
| 2025-04-16 | 35,950.00 | 37,901.00 | 35,950.00 | 37,638.00 | 36,295.93 | 1,254,964 |
| 2025-04-15 | 35,912.00 | 36,727.00 | 35,912.00 | 36,239.00 | 34,946.81 | 1,043,066 |
| 2025-04-14 | 35,399.00 | 36,476.00 | 35,371.00 | 36,368.00 | 35,071.21 | 929,116 |
| 2025-04-11 | 34,750.00 | 35,229.00 | 34,520.00 | 35,025.00 | 33,776.10 | 1,017,922 |
| 2025-04-10 | 34,799.00 | 35,196.00 | 34,018.00 | 34,636.00 | 33,400.97 | 887,126 |
| 2025-04-09 | 34,487.00 | 34,582.00 | 33,099.00 | 33,391.00 | 32,200.36 | 1,291,957 |
| 2025-04-08 | 33,525.00 | 35,028.00 | 33,169.00 | 34,629.00 | 33,394.22 | 1,822,090 |
| 2025-04-07 | 32,160.00 | 34,187.00 | 31,382.00 | 33,427.00 | 32,235.08 | 1,430,886 |
| 2025-04-04 | 33,989.00 | 33,989.00 | 32,390.00 | 32,745.00 | 31,577.40 | 1,637,529 |
| 2025-04-03 | 33,800.00 | 33,851.00 | 32,399.00 | 33,125.00 | 31,943.85 | 2,043,928 |
| 2025-04-02 | 33,900.00 | 34,648.00 | 33,878.00 | 34,141.00 | 32,923.62 | 683,935 |
| 2025-04-01 | 33,682.00 | 34,580.00 | 33,682.00 | 34,432.00 | 33,204.24 | 608,270 |
| 2025-03-31 | 33,830.00 | 34,533.00 | 33,555.00 | 33,873.00 | 32,665.18 | 975,602 |
| 2025-03-28 | 33,849.00 | 34,150.00 | 33,523.00 | 33,611.00 | 32,412.52 | 400,605 |
| 2025-03-27 | 33,658.00 | 33,964.00 | 33,381.00 | 33,847.00 | 32,640.10 | 808,207 |
| 2025-03-26 | 34,111.00 | 34,111.00 | 33,252.00 | 33,673.00 | 32,472.31 | 623,220 |
| 2025-03-25 | 33,001.00 | 33,673.00 | 33,001.00 | 33,430.00 | 32,237.97 | 776,542 |
| 2025-03-24 | 33,796.00 | 33,891.00 | 33,060.00 | 33,292.00 | 32,104.89 | 1,093,980 |
| 2025-03-20 | 33,822.00 | 34,005.00 | 33,515.00 | 33,796.00 | 32,590.92 | 3,369,466 |
| 2025-03-19 | 33,388.00 | 34,037.00 | 33,224.00 | 33,751.00 | 32,547.53 | 705,008 |
| 2025-03-18 | 34,200.00 | 34,200.00 | 33,297.00 | 33,341.00 | 32,152.15 | 850,563 |
| 2025-03-17 | 33,850.00 | 34,370.00 | 33,804.00 | 33,860.00 | 32,652.64 | 760,118 |
| 2025-03-14 | 34,600.00 | 34,600.00 | 33,968.00 | 34,200.00 | 32,980.52 | 813,277 |
| 2025-03-13 | 34,950.00 | 34,950.00 | 33,958.00 | 34,077.00 | 32,861.90 | 624,606 |
| 2025-03-12 | 34,090.00 | 34,701.00 | 34,000.00 | 34,125.00 | 32,908.19 | 894,333 |
| 2025-03-11 | 33,801.00 | 34,356.00 | 33,800.00 | 34,293.00 | 33,070.20 | 840,186 |
| 2025-03-10 | 33,850.00 | 34,381.00 | 33,551.00 | 34,246.00 | 33,024.88 | 788,757 |
| 2025-03-07 | 34,000.00 | 34,290.00 | 33,806.00 | 33,833.00 | 32,626.60 | 434,208 |
| 2025-03-06 | 34,300.00 | 34,508.00 | 33,923.00 | 34,012.00 | 32,799.22 | 457,014 |
| 2025-03-05 | 35,199.00 | 35,199.00 | 34,254.00 | 34,254.00 | 33,032.59 | 776,118 |
| 2025-03-04 | 34,451.00 | 34,888.00 | 34,177.00 | 34,269.00 | 33,047.06 | 798,039 |
| 2025-03-03 | 34,451.00 | 34,905.00 | 34,451.00 | 34,581.00 | 33,347.93 | 496,804 |
| 2025-02-28 | 35,395.00 | 35,513.00 | 34,457.00 | 34,457.00 | 33,228.35 | 2,868,370 |
| 2025-02-27 | 35,270.00 | 35,438.00 | 34,725.00 | 34,780.00 | 33,539.84 | 747,627 |
| 2025-02-26 | 35,520.00 | 35,825.00 | 35,249.00 | 35,249.00 | 33,992.11 | 649,665 |
| 2025-02-25 | 35,300.00 | 35,893.00 | 34,957.00 | 35,521.00 | 34,254.41 | 1,312,489 |
| 2025-02-24 | 34,800.00 | 35,596.00 | 34,800.00 | 35,006.00 | 33,757.78 | 856,349 |
| 2025-02-21 | 34,938.00 | 35,651.00 | 34,538.00 | 34,851.00 | 33,608.30 | 1,010,679 |
| 2025-02-20 | 34,920.00 | 34,920.00 | 34,190.00 | 34,734.00 | 33,495.48 | 651,218 |
| 2025-02-19 | 34,680.00 | 35,565.00 | 34,670.00 | 34,795.00 | 33,554.30 | 749,500 |
| 2025-02-18 | 34,501.00 | 35,093.00 | 34,501.00 | 34,741.00 | 33,502.23 | 482,334 |
| 2025-02-17 | 34,900.00 | 35,807.00 | 34,500.00 | 34,836.00 | 33,593.84 | 545,791 |
| 2025-02-14 | 35,255.00 | 35,298.00 | 34,853.00 | 34,972.00 | 33,724.99 | 465,993 |
| 2025-02-13 | 36,000.00 | 36,000.00 | 34,881.00 | 34,936.00 | 33,690.27 | 931,233 |
| 2025-02-12 | 35,418.00 | 35,418.00 | 34,951.00 | 35,069.00 | 33,818.53 | 751,106 |
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.