Clicks historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	26,651.00	26,833.00	26,265.00	26,620.00	24,523.59	390,911
2023-03-09	26,800.00	27,160.00	26,551.00	26,866.00	24,750.22	743,763
2023-03-08	27,210.00	27,500.00	26,600.00	27,071.00	24,939.07	411,605
2023-03-07	27,179.00	27,832.00	26,915.00	27,448.00	25,286.38	552,610
2023-03-06	27,000.00	27,202.00	26,611.50	26,955.00	24,832.21	405,475
2023-03-03	26,819.00	27,046.00	26,241.00	26,849.00	24,734.55	443,598
2023-03-02	26,899.00	26,899.00	26,222.00	26,479.00	24,393.69	445,423
2023-03-01	27,159.00	27,296.00	26,745.00	27,063.00	24,931.70	509,709
2023-02-28	27,050.00	27,050.00	26,548.00	26,750.00	24,643.35	963,124
2023-02-27	27,050.00	27,125.00	26,609.00	26,890.00	24,772.33	394,756
2023-02-24	27,499.00	27,500.00	26,839.00	27,000.00	24,873.66	529,092
2023-02-23	26,998.00	27,436.00	26,998.00	27,115.00	24,979.61	324,846
2023-02-22	27,389.00	27,449.00	26,963.00	27,190.00	25,048.70	490,796
2023-02-21	27,192.00	27,969.00	27,093.00	27,389.00	25,232.03	606,593
2023-02-20	27,516.00	27,516.00	26,910.00	27,191.00	25,049.62	410,979
2023-02-17	27,353.00	27,455.00	26,500.00	27,164.00	25,024.75	507,431
2023-02-16	26,100.00	27,699.00	26,100.00	27,196.00	25,054.23	379,787
2023-02-15	26,984.00	27,639.00	26,984.00	27,182.00	25,041.33	680,778
2023-02-14	27,289.00	27,317.00	26,905.00	27,175.00	25,034.88	442,210
2023-02-13	26,727.00	27,109.00	26,508.00	27,109.00	24,974.08	730,827
2023-02-10	27,600.00	27,600.00	26,218.00	26,507.00	24,419.49	670,786
2023-02-09	26,923.00	27,297.00	26,415.00	26,423.00	24,342.10	929,064
2023-02-08	27,349.00	27,349.00	26,514.00	27,000.00	24,873.66	963,758
2023-02-07	27,080.00	27,850.00	27,025.00	27,077.00	24,944.60	765,306
2023-02-06	27,500.00	27,888.00	27,275.00	27,275.00	25,127.01	862,228
2023-02-03	27,998.00	28,056.00	27,474.00	27,474.00	25,310.33	836,812
2023-02-02	27,002.00	27,923.00	26,718.00	27,732.00	25,548.01	1,120,418
2023-02-01	26,810.00	27,125.00	26,671.00	27,002.00	24,875.50	1,047,980
2023-01-31	26,879.00	26,879.00	26,063.00	26,538.00	24,448.05	1,023,484
2023-01-30	26,399.00	26,465.00	25,781.00	26,437.00	24,355.00	1,105,941
2023-01-27	26,488.00	26,730.00	25,757.00	25,883.00	23,844.63	1,559,376
2023-01-26	26,672.00	27,288.00	26,261.00	26,450.00	24,366.98	1,084,916
2023-01-25	27,035.00	27,400.00	26,653.00	26,670.00	24,569.65	668,869
2023-01-24	27,650.00	27,876.00	26,896.00	27,349.00	24,774.17	804,217
2023-01-23	27,200.00	28,000.00	27,200.00	27,620.00	25,019.65	607,086
2023-01-20	28,389.00	28,389.00	27,256.00	27,256.00	24,689.92	527,184
2023-01-19	27,800.00	28,037.00	27,534.00	27,652.00	25,048.64	1,209,785
2023-01-18	27,600.00	28,332.00	27,600.00	27,839.00	25,218.04	752,466
2023-01-17	28,245.00	28,316.00	27,755.00	27,948.00	25,316.77	547,116
2023-01-16	28,639.00	28,639.00	28,092.00	28,245.00	25,585.81	315,039
2023-01-13	28,333.00	28,333.00	27,595.00	28,177.00	25,524.21	558,215
2023-01-12	27,851.00	28,655.00	27,646.00	27,949.00	25,317.68	834,594
2023-01-11	28,899.00	28,899.00	27,879.00	28,053.00	25,411.89	1,149,174
2023-01-10	28,500.00	28,500.00	27,850.00	28,278.00	25,615.70	551,441
2023-01-09	27,881.00	28,568.00	27,881.00	28,268.00	25,606.65	487,940
2023-01-06	27,900.00	28,694.00	27,834.00	27,935.00	25,305.00	940,149
2023-01-05	27,799.00	27,799.00	27,044.00	27,761.00	25,147.38	695,098
2023-01-04	27,799.00	27,833.00	27,151.00	27,444.00	24,860.22	462,811
2023-01-03	27,061.00	27,449.00	26,849.00	27,413.00	24,832.14	458,803
2022-12-30	27,792.00	27,841.00	26,681.00	27,008.00	24,465.27	583,002
2022-12-29	28,194.00	28,326.00	27,602.00	27,930.00	25,300.47	361,447
2022-12-28	28,044.00	28,570.00	28,044.00	28,194.00	25,539.61	489,205
2022-12-23	29,100.00	29,100.00	27,921.00	28,044.00	25,403.74	256,747
2022-12-22	28,311.00	29,055.00	28,241.00	28,357.00	25,687.27	254,145
2022-12-21	27,700.00	29,015.00	27,700.00	28,712.00	26,008.84	627,316
2022-12-20	28,231.00	28,799.00	28,231.00	28,511.00	25,826.77	554,810
2022-12-19	27,751.00	28,754.00	27,600.00	28,740.00	26,034.21	1,000,669
2022-12-15	28,799.00	28,800.00	27,768.00	27,850.00	25,228.00	2,935,491
2022-12-14	29,132.00	29,132.00	28,183.00	28,410.00	25,735.28	623,510
2022-12-13	28,503.00	29,064.00	28,374.00	28,993.00	26,263.39	514,421

← NewerPage 16 of 21 · 1,250 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.