Clicks historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	26,808.00	27,484.00	26,808.00	27,122.00	25,165.04	1,074,739
2023-09-01	27,436.00	27,436.00	26,777.00	26,964.00	25,018.44	1,421,603
2023-08-31	28,193.00	28,193.00	27,340.00	27,350.00	25,376.59	1,665,126
2023-08-30	28,191.00	28,191.00	27,668.00	27,866.00	25,855.36	362,660
2023-08-29	27,707.00	27,905.00	27,677.00	27,800.00	25,794.12	299,996
2023-08-28	27,500.00	27,948.00	27,500.00	27,827.00	25,819.18	240,079
2023-08-25	27,268.00	27,810.00	27,268.00	27,600.00	25,608.55	337,356
2023-08-24	27,880.00	28,188.00	27,662.00	27,956.00	25,938.87	487,772
2023-08-23	27,452.00	27,903.00	27,452.00	27,785.00	25,780.21	411,515
2023-08-22	27,256.00	28,036.00	27,237.00	27,374.00	25,398.86	619,452
2023-08-21	26,948.00	27,698.00	26,881.00	27,539.00	25,551.96	571,262
2023-08-18	26,879.00	27,450.00	26,879.00	27,180.00	25,218.86	794,469
2023-08-17	27,100.00	27,480.00	26,789.00	27,445.00	25,464.74	1,158,247
2023-08-16	27,800.00	27,979.00	27,340.00	27,410.00	25,432.26	740,965
2023-08-15	28,824.00	28,824.00	27,656.00	27,850.00	25,840.52	623,532
2023-08-14	27,665.00	28,594.00	27,665.00	28,065.00	26,040.00	541,668
2023-08-11	27,660.00	28,877.00	27,660.00	28,308.00	26,265.47	383,493
2023-08-10	27,650.00	29,067.00	27,650.00	28,787.00	26,709.91	486,054
2023-08-08	27,645.00	28,888.00	27,645.00	28,589.00	26,526.19	532,744
2023-08-07	28,500.00	28,563.00	27,855.00	28,453.00	26,400.01	256,928
2023-08-04	27,646.00	28,631.00	27,646.00	28,337.00	26,292.38	984,975
2023-08-03	28,192.00	28,428.00	27,714.00	28,216.00	26,180.11	585,264
2023-08-02	28,001.00	28,373.00	27,807.00	28,192.00	26,157.84	877,873
2023-08-01	28,188.00	28,699.00	27,898.00	28,564.00	26,503.00	609,509
2023-07-31	28,356.00	28,356.00	27,923.00	28,052.00	26,027.94	376,766
2023-07-28	28,480.00	28,480.00	27,818.00	28,308.00	26,265.47	365,522
2023-07-27	27,950.00	28,549.00	27,552.00	27,958.00	25,940.72	1,012,741
2023-07-26	26,823.00	27,889.00	26,416.00	27,889.00	25,876.70	1,184,203
2023-07-25	25,701.00	26,759.00	25,701.00	26,626.00	24,704.83	796,800
2023-07-24	26,230.00	26,230.00	25,694.00	25,899.00	24,030.29	559,803
2023-07-21	26,355.00	26,355.00	25,707.00	25,909.00	24,039.57	830,605
2023-07-20	25,800.00	26,156.00	25,537.00	25,957.00	24,084.10	862,867
2023-07-19	25,525.00	25,922.00	25,494.00	25,799.00	23,937.50	1,120,700
2023-07-18	25,500.00	26,018.00	25,492.00	25,667.00	23,815.03	823,780
2023-07-17	25,700.00	26,068.00	25,536.00	25,752.00	23,893.90	591,184
2023-07-14	25,495.00	25,972.00	25,488.00	25,715.00	23,859.56	527,954
2023-07-13	26,099.00	26,295.00	25,701.00	25,944.00	24,072.04	993,849
2023-07-12	25,250.00	26,081.00	25,250.00	26,081.00	24,199.16	491,769
2023-07-11	26,355.00	26,355.00	25,337.00	25,685.00	23,831.73	444,196
2023-07-10	24,935.00	25,461.00	24,925.00	25,456.00	23,619.25	354,686
2023-07-07	26,612.00	26,612.00	24,973.00	25,337.00	23,508.84	347,757
2023-07-06	25,900.00	26,354.00	25,407.00	25,563.00	23,718.53	706,722
2023-07-05	26,999.00	26,999.00	25,958.00	26,240.00	24,346.68	398,755
2023-07-04	26,239.00	26,356.00	26,000.00	26,227.00	24,334.62	300,167
2023-07-03	26,139.00	26,648.00	25,849.00	26,226.00	24,333.69	386,560
2023-06-30	25,869.00	26,265.00	25,869.00	26,129.00	24,243.69	562,046
2023-06-29	26,800.00	26,800.00	26,080.00	26,200.00	24,309.57	413,348
2023-06-28	26,000.00	26,323.00	25,756.00	26,131.00	24,245.55	953,359
2023-06-27	25,800.00	26,856.00	25,623.00	26,010.00	23,961.63	555,220
2023-06-26	25,700.00	26,821.00	25,700.00	26,347.00	24,272.09	399,011
2023-06-23	26,998.00	26,998.00	25,909.00	26,327.00	24,253.66	366,168
2023-06-22	25,900.00	26,388.00	25,900.00	26,291.00	24,220.50	246,567
2023-06-21	25,858.00	27,056.00	25,858.00	26,392.00	24,313.54	701,604
2023-06-20	26,300.00	26,889.00	26,169.00	26,415.00	24,334.73	724,169
2023-06-19	27,059.00	27,059.00	26,350.00	26,399.00	24,319.99	504,133
2023-06-15	26,499.00	27,000.00	25,825.00	26,879.00	24,762.19	2,742,524
2023-06-14	25,600.00	26,527.00	25,600.00	26,258.00	24,190.10	542,515
2023-06-13	26,350.00	26,476.00	25,845.00	26,266.00	24,197.47	640,345
2023-06-12	26,019.00	26,268.00	25,708.00	25,718.00	23,692.62	755,974
2023-06-09	25,228.00	26,200.00	24,976.00	26,016.00	23,967.16	853,482

← NewerPage 14 of 21 · 1,249 trading daysOlder →

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.