Raubex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5,210.00 | 5,210.00 | 5,055.00 | 5,085.00 | 5,085.00 | 218,155 |
| 2026-04-24 | 5,080.00 | 5,150.00 | 5,036.00 | 5,135.00 | 5,135.00 | 146,094 |
| 2026-04-23 | 5,063.00 | 5,114.00 | 5,060.00 | 5,095.00 | 5,095.00 | 124,121 |
| 2026-04-22 | 5,148.00 | 5,158.00 | 5,112.00 | 5,113.00 | 5,113.00 | 241,106 |
| 2026-04-21 | 5,117.00 | 5,150.00 | 5,085.00 | 5,140.00 | 5,140.00 | 128,257 |
| 2026-04-20 | 5,185.00 | 5,185.00 | 5,106.00 | 5,115.00 | 5,115.00 | 176,955 |
| 2026-04-17 | 5,139.00 | 5,211.00 | 5,080.00 | 5,184.00 | 5,184.00 | 89,662 |
| 2026-04-16 | 5,213.00 | 5,213.00 | 5,111.50 | 5,139.00 | 5,139.00 | 246,108 |
| 2026-04-15 | 5,138.00 | 5,172.00 | 5,090.00 | 5,100.00 | 5,100.00 | 483,192 |
| 2026-04-14 | 5,086.00 | 5,189.00 | 5,086.00 | 5,152.00 | 5,152.00 | 254,817 |
| 2026-04-13 | 5,175.00 | 5,175.00 | 5,038.00 | 5,074.00 | 5,074.00 | 519,709 |
| 2026-04-10 | 5,144.00 | 5,243.00 | 5,136.00 | 5,175.00 | 5,175.00 | 631,803 |
| 2026-04-09 | 5,175.00 | 5,200.00 | 5,127.00 | 5,153.00 | 5,153.00 | 581,961 |
| 2026-04-08 | 5,162.00 | 5,298.00 | 5,129.00 | 5,175.00 | 5,175.00 | 390,592 |
| 2026-04-07 | 4,931.00 | 5,029.00 | 4,857.00 | 4,913.00 | 4,913.00 | 203,244 |
| 2026-04-02 | 5,125.00 | 5,125.00 | 5,013.00 | 5,028.00 | 5,028.00 | 919,300 |
| 2026-04-01 | 4,900.00 | 5,162.00 | 4,890.00 | 5,160.00 | 5,160.00 | 346,676 |
| 2026-03-31 | 4,799.00 | 4,891.00 | 4,799.00 | 4,871.00 | 4,871.00 | 286,694 |
| 2026-03-30 | 4,715.00 | 4,828.00 | 4,699.00 | 4,828.00 | 4,828.00 | 338,566 |
| 2026-03-27 | 4,825.00 | 4,843.00 | 4,771.00 | 4,780.00 | 4,780.00 | 455,776 |
| 2026-03-26 | 4,720.00 | 4,825.00 | 4,720.00 | 4,825.00 | 4,825.00 | 476,695 |
| 2026-03-25 | 4,728.00 | 4,812.00 | 4,671.00 | 4,812.00 | 4,812.00 | 936,867 |
| 2026-03-24 | 4,600.00 | 4,768.00 | 4,586.00 | 4,666.00 | 4,666.00 | 204,680 |
| 2026-03-23 | 4,719.00 | 4,856.00 | 4,624.00 | 4,725.00 | 4,725.00 | 334,306 |
| 2026-03-20 | 4,777.00 | 4,777.00 | 4,654.00 | 4,719.00 | 4,719.00 | 764,746 |
| 2026-03-19 | 4,837.00 | 4,837.00 | 4,684.00 | 4,738.00 | 4,738.00 | 289,566 |
| 2026-03-18 | 4,738.00 | 4,866.00 | 4,687.00 | 4,805.00 | 4,805.00 | 289,122 |
| 2026-03-17 | 4,720.00 | 4,738.00 | 4,650.00 | 4,668.00 | 4,668.00 | 541,342 |
| 2026-03-16 | 4,689.00 | 4,755.00 | 4,689.00 | 4,720.00 | 4,720.00 | 155,585 |
| 2026-03-13 | 4,830.00 | 4,830.00 | 4,679.00 | 4,679.00 | 4,679.00 | 249,133 |
| 2026-03-12 | 4,863.00 | 4,863.00 | 4,741.00 | 4,741.00 | 4,741.00 | 308,142 |
| 2026-03-11 | 4,900.00 | 4,935.00 | 4,824.00 | 4,851.00 | 4,851.00 | 326,429 |
| 2026-03-10 | 5,087.00 | 5,087.00 | 4,920.00 | 4,920.00 | 4,920.00 | 239,896 |
| 2026-03-09 | 5,007.00 | 5,258.00 | 4,964.00 | 4,983.00 | 4,983.00 | 367,156 |
| 2026-03-06 | 5,435.00 | 5,435.00 | 5,009.00 | 5,091.00 | 5,091.00 | 665,103 |
| 2026-03-05 | 5,441.00 | 5,515.50 | 5,440.00 | 5,450.00 | 5,450.00 | 288,060 |
| 2026-03-04 | 5,557.00 | 5,557.00 | 5,441.00 | 5,514.00 | 5,514.00 | 864,968 |
| 2026-03-03 | 5,682.00 | 5,682.00 | 5,406.00 | 5,560.00 | 5,560.00 | 1,042,400 |
| 2026-03-02 | 5,728.00 | 5,736.00 | 5,637.00 | 5,671.00 | 5,671.00 | 212,236 |
| 2026-02-27 | 5,645.00 | 5,752.00 | 5,635.00 | 5,705.00 | 5,705.00 | 123,366 |
| 2026-02-26 | 5,569.00 | 5,714.00 | 5,569.00 | 5,655.00 | 5,655.00 | 321,935 |
| 2026-02-25 | 5,491.50 | 5,625.00 | 5,491.50 | 5,623.00 | 5,623.00 | 1,022,751 |
| 2026-02-24 | 5,520.00 | 5,592.00 | 5,465.00 | 5,538.00 | 5,538.00 | 450,446 |
| 2026-02-23 | 5,482.00 | 5,538.00 | 5,482.00 | 5,500.00 | 5,500.00 | 541,032 |
| 2026-02-20 | 5,405.00 | 5,508.00 | 5,405.00 | 5,490.00 | 5,490.00 | 884,938 |
| 2026-02-19 | 5,419.00 | 5,513.00 | 5,419.00 | 5,426.00 | 5,426.00 | 264,359 |
| 2026-02-18 | 5,300.00 | 5,545.00 | 5,300.00 | 5,425.00 | 5,425.00 | 778,379 |
| 2026-02-17 | 5,191.00 | 5,350.00 | 5,179.00 | 5,319.00 | 5,319.00 | 2,268,188 |
| 2026-02-16 | 5,225.00 | 5,273.00 | 5,200.00 | 5,224.00 | 5,224.00 | 1,871,637 |
| 2026-02-13 | 5,216.00 | 5,240.00 | 5,141.00 | 5,219.00 | 5,219.00 | 362,781 |
| 2026-02-12 | 5,171.00 | 5,309.00 | 5,168.00 | 5,253.00 | 5,253.00 | 1,565,540 |
| 2026-02-11 | 5,193.00 | 5,292.00 | 5,193.00 | 5,229.00 | 5,229.00 | 1,010,762 |
| 2026-02-10 | 5,218.00 | 5,330.00 | 5,218.00 | 5,267.00 | 5,267.00 | 1,120,088 |
| 2026-02-09 | 5,185.00 | 5,245.00 | 5,147.00 | 5,245.00 | 5,245.00 | 597,799 |
| 2026-02-06 | 5,189.00 | 5,189.00 | 5,100.00 | 5,161.00 | 5,161.00 | 572,601 |
| 2026-02-05 | 5,175.00 | 5,356.00 | 5,129.00 | 5,160.00 | 5,160.00 | 1,265,202 |
| 2026-02-04 | 5,269.00 | 5,350.00 | 5,144.00 | 5,163.00 | 5,163.00 | 1,345,664 |
| 2026-02-03 | 5,141.00 | 5,258.00 | 5,102.00 | 5,230.00 | 5,230.00 | 920,141 |
| 2026-02-02 | 5,074.00 | 5,171.00 | 5,039.00 | 5,120.00 | 5,120.00 | 1,971,901 |
| 2026-01-30 | 5,205.00 | 5,286.00 | 5,146.00 | 5,174.00 | 5,174.00 | 1,195,235 |
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.