Raubex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4,764.00 | 4,805.00 | 4,680.00 | 4,754.00 | 4,754.00 | 99,207 |
| 2025-02-11 | 4,859.00 | 4,859.00 | 4,643.00 | 4,723.00 | 4,723.00 | 214,011 |
| 2025-02-10 | 4,850.00 | 4,974.00 | 4,778.00 | 4,857.00 | 4,857.00 | 173,418 |
| 2025-02-07 | 4,999.00 | 4,999.00 | 4,772.00 | 4,777.00 | 4,777.00 | 180,086 |
| 2025-02-06 | 4,901.00 | 4,979.00 | 4,858.00 | 4,895.00 | 4,895.00 | 204,115 |
| 2025-02-05 | 4,929.00 | 5,032.00 | 4,900.00 | 4,900.00 | 4,900.00 | 89,567 |
| 2025-02-04 | 4,933.00 | 4,934.00 | 4,850.00 | 4,905.00 | 4,905.00 | 235,378 |
| 2025-02-03 | 4,907.00 | 4,914.00 | 4,753.00 | 4,863.00 | 4,863.00 | 188,138 |
| 2025-01-31 | 4,901.00 | 4,925.00 | 4,824.00 | 4,893.00 | 4,893.00 | 262,271 |
| 2025-01-30 | 4,928.00 | 4,953.00 | 4,890.00 | 4,897.00 | 4,897.00 | 46,899 |
| 2025-01-29 | 4,900.00 | 4,951.00 | 4,867.00 | 4,893.00 | 4,893.00 | 87,487 |
| 2025-01-28 | 4,944.00 | 4,995.00 | 4,807.00 | 4,923.00 | 4,923.00 | 125,340 |
| 2025-01-27 | 4,999.00 | 5,023.00 | 4,850.00 | 4,900.00 | 4,900.00 | 488,986 |
| 2025-01-24 | 5,014.00 | 5,067.00 | 4,979.00 | 5,000.00 | 5,000.00 | 78,708 |
| 2025-01-23 | 5,014.00 | 5,069.00 | 4,950.00 | 5,033.00 | 5,033.00 | 172,816 |
| 2025-01-22 | 4,904.00 | 5,094.00 | 4,904.00 | 5,022.00 | 5,022.00 | 93,463 |
| 2025-01-21 | 5,050.00 | 5,164.00 | 5,000.00 | 5,019.00 | 5,019.00 | 229,547 |
| 2025-01-20 | 5,080.00 | 5,149.00 | 5,050.00 | 5,134.00 | 5,134.00 | 238,071 |
| 2025-01-17 | 5,002.00 | 5,184.00 | 5,002.00 | 5,080.00 | 5,080.00 | 717,945 |
| 2025-01-16 | 4,946.00 | 5,012.00 | 4,811.00 | 5,000.00 | 5,000.00 | 180,025 |
| 2025-01-15 | 4,850.00 | 5,019.00 | 4,844.00 | 4,981.00 | 4,981.00 | 152,858 |
| 2025-01-14 | 5,113.00 | 5,113.00 | 4,860.00 | 4,860.00 | 4,860.00 | 78,872 |
| 2025-01-13 | 4,995.00 | 5,060.00 | 4,951.00 | 5,000.00 | 5,000.00 | 159,520 |
| 2025-01-10 | 4,953.00 | 5,100.00 | 4,953.00 | 5,042.00 | 5,042.00 | 94,426 |
| 2025-01-09 | 5,116.00 | 5,116.00 | 4,901.00 | 4,990.00 | 4,990.00 | 84,344 |
| 2025-01-08 | 5,201.00 | 5,207.00 | 5,012.00 | 5,065.00 | 5,065.00 | 61,535 |
| 2025-01-07 | 5,176.00 | 5,277.00 | 5,160.00 | 5,201.00 | 5,201.00 | 126,807 |
| 2025-01-06 | 5,199.00 | 5,289.00 | 5,199.00 | 5,220.00 | 5,220.00 | 206,724 |
| 2025-01-03 | 5,214.00 | 5,329.00 | 5,212.00 | 5,212.00 | 5,212.00 | 137,934 |
| 2025-01-02 | 5,301.00 | 5,363.00 | 5,202.00 | 5,278.00 | 5,278.00 | 106,800 |
| 2024-12-31 | 5,300.00 | 5,407.00 | 5,290.00 | 5,300.00 | 5,300.00 | 148,563 |
| 2024-12-30 | 5,292.00 | 5,332.00 | 5,050.00 | 5,282.00 | 5,282.00 | 106,007 |
| 2024-12-27 | 5,250.00 | 5,303.00 | 5,200.00 | 5,292.00 | 5,292.00 | 140,790 |
| 2024-12-24 | 5,251.00 | 5,286.00 | 5,250.00 | 5,250.00 | 5,250.00 | 25,586 |
| 2024-12-23 | 5,190.00 | 5,284.00 | 5,190.00 | 5,283.00 | 5,283.00 | 296,449 |
| 2024-12-20 | 5,124.00 | 5,298.00 | 5,026.00 | 5,256.00 | 5,256.00 | 783,292 |
| 2024-12-19 | 5,301.00 | 5,336.00 | 5,122.00 | 5,150.00 | 5,150.00 | 271,139 |
| 2024-12-18 | 5,306.00 | 5,357.00 | 5,183.00 | 5,349.00 | 5,349.00 | 118,869 |
| 2024-12-17 | 5,210.00 | 5,271.00 | 5,202.00 | 5,253.00 | 5,253.00 | 183,726 |
| 2024-12-13 | 5,347.00 | 5,347.00 | 5,253.00 | 5,300.00 | 5,300.00 | 210,185 |
| 2024-12-12 | 5,285.00 | 5,285.00 | 5,170.00 | 5,250.00 | 5,250.00 | 268,921 |
| 2024-12-11 | 5,181.00 | 5,347.00 | 5,181.00 | 5,237.00 | 5,237.00 | 276,172 |
| 2024-12-10 | 5,262.00 | 5,373.00 | 5,185.00 | 5,349.00 | 5,349.00 | 168,324 |
| 2024-12-09 | 5,347.00 | 5,373.00 | 5,267.00 | 5,326.00 | 5,326.00 | 430,378 |
| 2024-12-06 | 5,172.00 | 5,350.00 | 5,172.00 | 5,330.00 | 5,330.00 | 321,638 |
| 2024-12-05 | 5,289.00 | 5,355.00 | 5,160.00 | 5,264.00 | 5,264.00 | 854,409 |
| 2024-12-04 | 5,373.00 | 5,440.00 | 5,173.00 | 5,311.00 | 5,311.00 | 161,457 |
| 2024-12-03 | 5,221.00 | 5,347.00 | 5,194.00 | 5,253.00 | 5,253.00 | 63,904 |
| 2024-12-02 | 5,210.00 | 5,375.00 | 5,200.00 | 5,221.00 | 5,221.00 | 831,402 |
| 2024-11-29 | 5,302.00 | 5,302.00 | 5,140.00 | 5,261.00 | 5,261.00 | 386,860 |
| 2024-11-28 | 5,249.00 | 5,348.00 | 5,143.00 | 5,250.00 | 5,250.00 | 307,353 |
| 2024-11-27 | 5,167.00 | 5,220.00 | 5,140.00 | 5,179.00 | 5,179.00 | 331,661 |
| 2024-11-26 | 5,200.00 | 5,285.00 | 5,051.00 | 5,240.00 | 5,240.00 | 782,016 |
| 2024-11-25 | 5,126.00 | 5,388.00 | 5,126.00 | 5,200.00 | 5,200.00 | 586,272 |
| 2024-11-22 | 5,270.00 | 5,402.00 | 5,180.00 | 5,398.00 | 5,398.00 | 498,572 |
| 2024-11-21 | 5,280.00 | 5,386.00 | 5,253.00 | 5,377.00 | 5,377.00 | 391,104 |
| 2024-11-20 | 5,150.00 | 5,278.00 | 5,120.00 | 5,278.00 | 5,278.00 | 382,619 |
| 2024-11-19 | 5,058.00 | 5,198.00 | 5,016.00 | 5,143.00 | 5,143.00 | 940,997 |
| 2024-11-18 | 4,873.00 | 5,074.00 | 4,865.00 | 5,044.00 | 5,044.00 | 417,529 |
| 2024-11-15 | 4,790.00 | 4,860.00 | 4,745.00 | 4,850.00 | 4,850.00 | 719,465 |
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.