Raubex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,693.00 | 4,693.00 | 4,499.00 | 4,559.00 | 4,559.00 | 537,906 |
| 2026-07-21 | 4,689.00 | 4,689.00 | 4,591.00 | 4,654.00 | 4,654.00 | 57,515 |
| 2026-07-20 | 4,630.00 | 4,726.00 | 4,580.00 | 4,600.00 | 4,600.00 | 137,152 |
| 2026-07-17 | 4,700.00 | 4,714.00 | 4,609.00 | 4,624.00 | 4,624.00 | 616,030 |
| 2026-07-16 | 4,606.00 | 4,717.00 | 4,606.00 | 4,705.00 | 4,705.00 | 194,729 |
| 2026-07-15 | 4,750.00 | 4,750.00 | 4,612.00 | 4,650.00 | 4,650.00 | 293,598 |
| 2026-07-14 | 4,652.00 | 4,750.00 | 4,650.00 | 4,733.00 | 4,733.00 | 209,580 |
| 2026-07-13 | 4,707.00 | 4,707.00 | 4,627.00 | 4,665.00 | 4,665.00 | 143,467 |
| 2026-07-10 | 4,675.00 | 4,710.00 | 4,652.00 | 4,693.00 | 4,693.00 | 251,404 |
| 2026-07-09 | 4,741.00 | 4,741.00 | 4,583.00 | 4,670.00 | 4,670.00 | 254,520 |
| 2026-07-08 | 4,900.00 | 4,900.00 | 4,709.00 | 4,709.00 | 4,709.00 | 184,421 |
| 2026-07-07 | 4,949.00 | 4,949.00 | 4,820.00 | 4,899.00 | 4,899.00 | 169,768 |
| 2026-07-06 | 5,055.00 | 5,055.00 | 4,875.00 | 4,938.00 | 4,938.00 | 98,458 |
| 2026-07-03 | 5,042.00 | 5,042.00 | 4,965.00 | 5,005.00 | 5,005.00 | 40,077 |
| 2026-07-02 | 4,936.00 | 5,013.00 | 4,904.00 | 5,004.00 | 5,004.00 | 107,107 |
| 2026-07-01 | 4,965.00 | 5,077.00 | 4,932.00 | 4,932.00 | 4,932.00 | 264,802 |
| 2026-06-30 | 5,152.00 | 5,224.00 | 5,060.00 | 5,139.00 | 5,139.00 | 213,116 |
| 2026-06-29 | 5,034.00 | 5,249.00 | 5,034.00 | 5,151.00 | 5,151.00 | 360,426 |
| 2026-06-26 | 5,031.00 | 5,062.00 | 4,977.00 | 5,036.00 | 5,036.00 | 345,590 |
| 2026-06-25 | 5,064.00 | 5,087.00 | 5,020.00 | 5,040.00 | 5,040.00 | 421,252 |
| 2026-06-24 | 5,050.00 | 5,105.00 | 5,006.00 | 5,053.00 | 5,053.00 | 228,165 |
| 2026-06-23 | 5,100.00 | 5,109.00 | 5,061.00 | 5,080.00 | 5,080.00 | 275,788 |
| 2026-06-22 | 5,149.00 | 5,149.00 | 5,061.00 | 5,092.00 | 5,092.00 | 87,604 |
| 2026-06-19 | 5,101.00 | 5,148.00 | 5,098.00 | 5,100.00 | 5,100.00 | 308,638 |
| 2026-06-18 | 5,148.00 | 5,200.00 | 5,100.00 | 5,118.00 | 5,118.00 | 194,991 |
| 2026-06-17 | 5,150.00 | 5,189.00 | 5,096.00 | 5,138.00 | 5,138.00 | 303,455 |
| 2026-06-15 | 5,171.00 | 5,206.00 | 5,131.00 | 5,147.00 | 5,147.00 | 139,525 |
| 2026-06-12 | 5,044.00 | 5,087.00 | 5,004.00 | 5,061.00 | 5,061.00 | 199,896 |
| 2026-06-11 | 5,020.00 | 5,199.00 | 4,943.00 | 5,003.00 | 5,003.00 | 230,304 |
| 2026-06-10 | 5,036.00 | 5,092.00 | 4,903.00 | 5,000.00 | 5,000.00 | 357,148 |
| 2026-06-09 | 5,075.00 | 5,192.00 | 5,007.00 | 5,088.00 | 5,088.00 | 269,390 |
| 2026-06-08 | 5,009.00 | 5,041.00 | 4,930.00 | 5,041.00 | 5,041.00 | 183,989 |
| 2026-06-05 | 4,990.00 | 5,062.00 | 4,977.00 | 5,041.00 | 5,041.00 | 94,117 |
| 2026-06-04 | 5,033.00 | 5,086.00 | 4,938.00 | 5,040.00 | 5,040.00 | 211,430 |
| 2026-06-03 | 5,100.00 | 5,119.00 | 4,959.00 | 4,985.00 | 4,985.00 | 279,230 |
| 2026-06-02 | 5,103.00 | 5,177.00 | 5,066.00 | 5,151.00 | 5,151.00 | 173,197 |
| 2026-06-01 | 5,111.00 | 5,282.00 | 5,075.00 | 5,078.00 | 5,078.00 | 249,676 |
| 2026-05-29 | 5,164.00 | 5,195.00 | 5,119.00 | 5,162.00 | 5,162.00 | 201,895 |
| 2026-05-28 | 5,164.00 | 5,252.00 | 5,150.00 | 5,169.00 | 5,169.00 | 252,973 |
| 2026-05-27 | 5,200.00 | 5,258.00 | 5,133.00 | 5,190.00 | 5,190.00 | 1,041,809 |
| 2026-05-26 | 5,100.00 | 5,275.00 | 5,056.00 | 5,264.00 | 5,262.79 | 432,663 |
| 2026-05-25 | 5,097.00 | 5,130.00 | 5,075.00 | 5,100.00 | 5,098.83 | 250,477 |
| 2026-05-22 | 5,099.00 | 5,105.00 | 5,021.00 | 5,050.00 | 5,048.84 | 159,694 |
| 2026-05-21 | 4,982.00 | 5,100.00 | 4,982.00 | 5,098.00 | 5,096.83 | 165,271 |
| 2026-05-20 | 4,945.00 | 5,090.00 | 4,945.00 | 5,017.00 | 5,015.85 | 238,261 |
| 2026-05-19 | 5,003.00 | 5,003.00 | 4,928.00 | 4,970.00 | 4,970.00 | 153,528 |
| 2026-05-18 | 5,003.00 | 5,070.00 | 4,960.00 | 5,000.00 | 5,000.00 | 232,592 |
| 2026-05-15 | 5,189.00 | 5,189.00 | 4,900.00 | 5,000.00 | 5,000.00 | 293,547 |
| 2026-05-14 | 5,207.00 | 5,213.00 | 5,175.00 | 5,200.00 | 5,200.00 | 563,880 |
| 2026-05-13 | 5,200.00 | 5,245.00 | 5,070.00 | 5,161.00 | 5,161.00 | 268,093 |
| 2026-05-12 | 5,239.00 | 5,239.00 | 5,074.00 | 5,239.00 | 5,239.00 | 229,427 |
| 2026-05-11 | 5,172.00 | 5,370.00 | 5,172.00 | 5,278.00 | 5,278.00 | 258,776 |
| 2026-05-08 | 5,267.00 | 5,267.00 | 5,197.00 | 5,220.00 | 5,220.00 | 180,246 |
| 2026-05-07 | 5,249.00 | 5,288.00 | 5,200.00 | 5,280.00 | 5,280.00 | 354,808 |
| 2026-05-06 | 5,174.00 | 5,274.00 | 5,169.00 | 5,250.00 | 5,250.00 | 847,693 |
| 2026-05-05 | 5,223.00 | 5,223.00 | 5,104.00 | 5,150.00 | 5,150.00 | 332,811 |
| 2026-05-04 | 5,185.00 | 5,185.00 | 5,103.00 | 5,150.00 | 5,150.00 | 187,264 |
| 2026-04-30 | 5,090.00 | 5,138.00 | 5,046.50 | 5,128.00 | 5,128.00 | 484,687 |
| 2026-04-29 | 5,140.00 | 5,140.00 | 5,072.00 | 5,125.00 | 5,125.00 | 188,631 |
| 2026-04-28 | 5,210.00 | 5,210.00 | 5,055.00 | 5,085.00 | 5,085.00 | 218,155 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 76.0000 ZAC |
| 2022-11-30 | 53.0000 ZAC |
| 2022-06-01 | 54.0000 ZAC |
| 2021-12-01 | 47.0000 ZAC |
| 2021-05-26 | 29.0000 ZAC |
| 2020-12-02 | 24.0000 ZAC |
| 2019-11-27 | 22.0000 ZAC |
| 2019-05-29 | 22.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.