Raubex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4,714.00 | 4,830.00 | 4,661.00 | 4,762.00 | 4,762.00 | 191,229 |
| 2024-11-13 | 4,777.00 | 4,778.00 | 4,640.00 | 4,680.00 | 4,680.00 | 205,935 |
| 2024-11-12 | 4,661.00 | 4,710.00 | 4,501.00 | 4,706.00 | 4,706.00 | 593,956 |
| 2024-11-11 | 4,900.00 | 4,957.00 | 4,436.00 | 4,656.00 | 4,656.00 | 1,802,939 |
| 2024-11-08 | 4,800.00 | 4,809.00 | 4,750.00 | 4,750.00 | 4,750.00 | 571,140 |
| 2024-11-07 | 4,684.00 | 4,800.00 | 4,684.00 | 4,779.00 | 4,779.00 | 1,422,592 |
| 2024-11-06 | 4,715.00 | 4,810.00 | 4,650.00 | 4,698.00 | 4,698.00 | 323,806 |
| 2024-11-05 | 4,700.00 | 4,756.00 | 4,682.00 | 4,699.00 | 4,699.00 | 2,973,422 |
| 2024-11-04 | 4,749.00 | 4,756.00 | 4,671.00 | 4,700.00 | 4,700.00 | 1,845,974 |
| 2024-11-01 | 4,752.00 | 4,799.00 | 4,706.00 | 4,729.00 | 4,729.00 | 683,566 |
| 2024-10-31 | 4,815.00 | 4,865.00 | 4,728.00 | 4,743.00 | 4,743.00 | 368,046 |
| 2024-10-30 | 4,851.00 | 4,941.00 | 4,750.00 | 4,879.00 | 4,879.00 | 2,642,362 |
| 2024-10-29 | 4,892.00 | 5,050.00 | 4,860.00 | 4,886.00 | 4,886.00 | 458,030 |
| 2024-10-28 | 4,999.00 | 5,150.00 | 4,851.00 | 4,892.00 | 4,892.00 | 616,297 |
| 2024-10-25 | 4,951.00 | 5,034.00 | 4,915.00 | 4,954.00 | 4,954.00 | 168,538 |
| 2024-10-24 | 5,020.00 | 5,129.00 | 4,963.00 | 4,973.00 | 4,973.00 | 401,569 |
| 2024-10-23 | 5,264.00 | 5,280.00 | 5,020.00 | 5,070.00 | 5,070.00 | 453,062 |
| 2024-10-22 | 5,198.00 | 5,300.00 | 5,079.00 | 5,279.00 | 5,279.00 | 599,151 |
| 2024-10-21 | 5,289.00 | 5,338.00 | 5,174.00 | 5,196.00 | 5,196.00 | 377,735 |
| 2024-10-18 | 5,263.00 | 5,365.00 | 5,223.00 | 5,307.00 | 5,307.00 | 226,021 |
| 2024-10-17 | 5,272.00 | 5,420.00 | 5,272.00 | 5,300.00 | 5,300.00 | 659,948 |
| 2024-10-16 | 5,440.00 | 5,470.00 | 5,270.00 | 5,335.00 | 5,335.00 | 493,582 |
| 2024-10-15 | 5,500.00 | 5,535.00 | 5,400.00 | 5,487.00 | 5,487.00 | 1,119,057 |
| 2024-10-14 | 5,404.00 | 5,569.00 | 5,264.00 | 5,500.00 | 5,500.00 | 1,182,221 |
| 2024-10-11 | 5,325.00 | 5,415.00 | 5,315.00 | 5,350.00 | 5,350.00 | 451,411 |
| 2024-10-10 | 5,200.00 | 5,393.00 | 5,173.00 | 5,325.00 | 5,325.00 | 2,333,254 |
| 2024-10-09 | 5,200.00 | 5,242.00 | 5,161.00 | 5,200.00 | 5,200.00 | 603,224 |
| 2024-10-08 | 5,149.00 | 5,300.00 | 5,149.00 | 5,197.00 | 5,197.00 | 678,251 |
| 2024-10-07 | 5,155.00 | 5,340.00 | 5,149.00 | 5,177.00 | 5,177.00 | 1,053,158 |
| 2024-10-04 | 5,201.00 | 5,210.00 | 5,122.00 | 5,177.00 | 5,177.00 | 343,444 |
| 2024-10-03 | 5,182.00 | 5,205.00 | 5,111.00 | 5,200.00 | 5,200.00 | 264,714 |
| 2024-10-02 | 5,215.00 | 5,275.00 | 5,174.00 | 5,200.00 | 5,200.00 | 765,952 |
| 2024-10-01 | 5,292.00 | 5,428.00 | 5,218.00 | 5,227.00 | 5,227.00 | 662,057 |
| 2024-09-30 | 5,500.00 | 5,520.00 | 5,186.00 | 5,254.00 | 5,254.00 | 449,172 |
| 2024-09-27 | 5,700.00 | 5,949.00 | 5,422.00 | 5,500.00 | 5,500.00 | 786,673 |
| 2024-09-26 | 5,711.00 | 5,800.00 | 5,669.00 | 5,797.00 | 5,797.00 | 604,859 |
| 2024-09-25 | 5,649.00 | 5,920.00 | 5,557.00 | 5,600.00 | 5,600.00 | 298,644 |
| 2024-09-23 | 5,600.00 | 5,600.00 | 5,528.00 | 5,553.00 | 5,553.00 | 307,141 |
| 2024-09-20 | 5,748.00 | 5,762.00 | 5,600.00 | 5,600.00 | 5,600.00 | 678,695 |
| 2024-09-19 | 5,800.00 | 5,820.00 | 5,570.00 | 5,725.00 | 5,725.00 | 460,642 |
| 2024-09-18 | 5,501.00 | 5,898.00 | 5,428.00 | 5,550.00 | 5,550.00 | 686,981 |
| 2024-09-17 | 5,399.00 | 5,540.00 | 5,217.00 | 5,451.00 | 5,451.00 | 133,609 |
| 2024-09-16 | 5,260.00 | 5,499.00 | 5,128.00 | 5,310.00 | 5,310.00 | 86,368 |
| 2024-09-13 | 5,072.00 | 5,230.00 | 5,072.00 | 5,228.00 | 5,228.00 | 349,314 |
| 2024-09-12 | 5,041.00 | 5,107.00 | 5,028.00 | 5,100.00 | 5,100.00 | 153,014 |
| 2024-09-11 | 5,183.00 | 5,189.00 | 5,042.00 | 5,047.00 | 5,047.00 | 335,930 |
| 2024-09-10 | 5,011.00 | 5,125.00 | 5,011.00 | 5,094.00 | 5,094.00 | 159,907 |
| 2024-09-09 | 5,250.00 | 5,250.00 | 5,037.00 | 5,037.00 | 5,037.00 | 182,403 |
| 2024-09-06 | 5,060.00 | 5,204.00 | 5,049.00 | 5,204.00 | 5,204.00 | 131,190 |
| 2024-09-05 | 5,118.00 | 5,132.00 | 4,959.00 | 5,051.00 | 5,051.00 | 497,254 |
| 2024-09-04 | 4,877.00 | 5,236.00 | 4,877.00 | 5,118.00 | 5,118.00 | 728,138 |
| 2024-09-03 | 4,990.00 | 4,990.00 | 4,896.00 | 4,951.00 | 4,951.00 | 300,853 |
| 2024-09-02 | 4,989.00 | 4,989.00 | 4,900.00 | 4,960.00 | 4,960.00 | 358,907 |
| 2024-08-30 | 5,000.00 | 5,029.00 | 4,895.00 | 4,925.00 | 4,925.00 | 671,634 |
| 2024-08-29 | 4,990.00 | 5,030.00 | 4,828.00 | 5,010.00 | 5,010.00 | 363,031 |
| 2024-08-28 | 4,999.00 | 5,074.00 | 4,941.00 | 4,998.00 | 4,998.00 | 998,653 |
| 2024-08-27 | 4,949.00 | 5,040.00 | 4,890.00 | 5,000.00 | 5,000.00 | 289,615 |
| 2024-08-26 | 4,840.00 | 5,031.00 | 4,763.00 | 4,907.00 | 4,907.00 | 790,746 |
| 2024-08-23 | 4,600.00 | 4,855.00 | 4,600.00 | 4,800.00 | 4,800.00 | 1,303,264 |
| 2024-08-22 | 4,620.00 | 4,733.00 | 4,547.00 | 4,599.00 | 4,599.00 | 180,285 |
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.