Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7,485.00 | 7,577.00 | 7,447.00 | 7,510.00 | 7,510.00 | 58,045 |
| 2024-08-20 | 7,484.00 | 7,528.00 | 7,432.00 | 7,500.00 | 7,500.00 | 72,230 |
| 2024-08-19 | 7,444.00 | 7,695.00 | 7,369.00 | 7,519.00 | 7,519.00 | 125,994 |
| 2024-08-16 | 7,290.00 | 7,413.00 | 7,262.00 | 7,413.00 | 7,413.00 | 67,333 |
| 2024-08-15 | 7,221.00 | 7,276.00 | 7,214.00 | 7,240.00 | 7,240.00 | 155,649 |
| 2024-08-14 | 7,284.00 | 7,284.00 | 7,177.00 | 7,210.00 | 7,210.00 | 177,195 |
| 2024-08-13 | 7,141.00 | 7,242.00 | 7,141.00 | 7,242.00 | 7,242.00 | 56,045 |
| 2024-08-12 | 7,236.00 | 7,236.00 | 7,168.00 | 7,200.00 | 7,200.00 | 135,698 |
| 2024-08-08 | 7,146.00 | 7,237.00 | 7,140.00 | 7,185.00 | 7,185.00 | 156,592 |
| 2024-08-07 | 7,141.00 | 7,234.00 | 7,086.00 | 7,195.00 | 7,195.00 | 107,625 |
| 2024-08-06 | 7,086.00 | 7,151.00 | 6,914.00 | 7,001.00 | 7,001.00 | 124,204 |
| 2024-08-05 | 7,075.00 | 7,086.00 | 6,938.00 | 7,086.00 | 7,086.00 | 196,653 |
| 2024-08-02 | 7,379.00 | 7,379.00 | 7,112.00 | 7,174.00 | 7,174.00 | 108,728 |
| 2024-08-01 | 7,150.00 | 7,319.00 | 7,150.00 | 7,250.00 | 7,250.00 | 400,673 |
| 2024-07-31 | 7,126.00 | 7,180.00 | 7,126.00 | 7,180.00 | 7,180.00 | 213,165 |
| 2024-07-30 | 7,143.00 | 7,280.00 | 7,126.00 | 7,126.00 | 7,126.00 | 86,663 |
| 2024-07-29 | 7,303.00 | 7,346.00 | 7,180.00 | 7,180.00 | 7,180.00 | 217,137 |
| 2024-07-26 | 7,242.00 | 7,352.00 | 7,223.00 | 7,315.00 | 7,315.00 | 88,595 |
| 2024-07-25 | 7,090.00 | 7,185.00 | 7,083.00 | 7,185.00 | 7,185.00 | 107,206 |
| 2024-07-24 | 7,195.00 | 7,195.00 | 7,110.00 | 7,153.00 | 7,153.00 | 77,665 |
| 2024-07-23 | 7,140.00 | 7,247.00 | 7,140.00 | 7,167.00 | 7,167.00 | 137,152 |
| 2024-07-22 | 7,199.00 | 7,210.00 | 7,150.00 | 7,181.00 | 7,181.00 | 60,510 |
| 2024-07-19 | 7,141.00 | 7,400.00 | 7,141.00 | 7,175.00 | 7,175.00 | 297,791 |
| 2024-07-18 | 7,122.00 | 7,256.00 | 7,122.00 | 7,210.00 | 7,210.00 | 114,778 |
| 2024-07-17 | 7,224.00 | 7,275.00 | 7,125.00 | 7,128.00 | 7,128.00 | 112,024 |
| 2024-07-16 | 7,379.00 | 7,389.00 | 7,249.00 | 7,303.00 | 7,303.00 | 61,117 |
| 2024-07-15 | 7,345.00 | 7,345.00 | 7,253.00 | 7,329.00 | 7,329.00 | 131,317 |
| 2024-07-12 | 7,400.00 | 7,400.00 | 7,283.00 | 7,319.00 | 7,319.00 | 93,362 |
| 2024-07-11 | 7,244.00 | 7,384.00 | 7,201.00 | 7,376.00 | 7,376.00 | 66,447 |
| 2024-07-10 | 7,312.00 | 7,349.00 | 7,184.00 | 7,231.00 | 7,231.00 | 227,921 |
| 2024-07-09 | 7,151.00 | 7,278.00 | 7,129.00 | 7,239.00 | 7,239.00 | 202,298 |
| 2024-07-08 | 7,218.00 | 7,218.00 | 7,100.00 | 7,193.00 | 7,193.00 | 542,033 |
| 2024-07-05 | 7,313.00 | 7,315.00 | 7,244.00 | 7,250.00 | 7,250.00 | 155,087 |
| 2024-07-04 | 7,439.00 | 7,445.00 | 7,325.00 | 7,353.00 | 7,353.00 | 202,971 |
| 2024-07-03 | 7,252.00 | 7,439.00 | 7,149.00 | 7,420.00 | 7,420.00 | 250,935 |
| 2024-07-02 | 7,235.00 | 7,298.00 | 7,000.00 | 7,180.00 | 7,180.00 | 2,204,168 |
| 2024-07-01 | 7,110.00 | 7,310.00 | 7,110.00 | 7,296.00 | 7,296.00 | 156,726 |
| 2024-06-28 | 7,011.00 | 7,094.00 | 6,963.00 | 7,024.00 | 7,024.00 | 1,094,074 |
| 2024-06-27 | 6,985.00 | 7,072.00 | 6,751.00 | 6,998.00 | 6,998.00 | 96,211 |
| 2024-06-26 | 6,912.00 | 7,031.00 | 6,900.00 | 7,000.00 | 7,000.00 | 4,555,030 |
| 2024-06-25 | 6,863.00 | 7,008.00 | 6,863.00 | 6,955.00 | 6,955.00 | 99,040 |
| 2024-06-24 | 7,007.00 | 7,116.00 | 6,860.00 | 6,931.00 | 6,931.00 | 126,990 |
| 2024-06-21 | 6,901.00 | 7,081.00 | 6,901.00 | 7,007.00 | 7,007.00 | 727,883 |
| 2024-06-20 | 6,871.00 | 7,078.00 | 6,871.00 | 7,014.00 | 7,014.00 | 333,691 |
| 2024-06-19 | 7,106.00 | 7,160.00 | 6,929.00 | 6,974.00 | 6,974.00 | 467,033 |
| 2024-06-18 | 6,919.00 | 7,200.00 | 6,729.00 | 7,074.00 | 7,074.00 | 280,787 |
| 2024-06-14 | 6,600.00 | 6,848.00 | 6,594.00 | 6,824.00 | 6,824.00 | 159,441 |
| 2024-06-13 | 6,698.00 | 6,698.00 | 6,601.00 | 6,617.00 | 6,617.00 | 19,687 |
| 2024-06-12 | 6,614.00 | 6,705.00 | 6,600.00 | 6,679.00 | 6,679.00 | 45,223 |
| 2024-06-11 | 6,699.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,650.00 | 106,807 |
| 2024-06-10 | 6,677.00 | 6,688.50 | 6,572.00 | 6,672.00 | 6,672.00 | 140,944 |
| 2024-06-07 | 6,887.00 | 6,900.00 | 6,591.00 | 6,677.00 | 6,677.00 | 315,840 |
| 2024-06-06 | 6,855.00 | 6,872.00 | 6,742.00 | 6,763.00 | 6,763.00 | 105,174 |
| 2024-06-05 | 6,851.00 | 6,894.00 | 6,735.00 | 6,855.00 | 6,855.00 | 130,914 |
| 2024-06-04 | 6,969.00 | 6,996.00 | 6,868.00 | 6,925.00 | 6,925.00 | 228,762 |
| 2024-06-03 | 6,927.00 | 7,019.00 | 6,859.00 | 6,898.00 | 6,898.00 | 264,479 |
| 2024-05-31 | 6,732.00 | 6,896.00 | 6,681.00 | 6,840.00 | 6,840.00 | 956,469 |
| 2024-05-30 | 6,888.00 | 6,963.00 | 6,706.00 | 6,713.00 | 6,713.00 | 90,666 |
| 2024-05-28 | 6,764.00 | 6,901.00 | 6,732.00 | 6,898.00 | 6,898.00 | 99,812 |
| 2024-05-27 | 6,787.00 | 6,811.00 | 6,665.00 | 6,764.00 | 6,764.00 | 161,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.8300 ZAC |
| 2023-01-18 | 2.2400 ZAC |
| 2022-06-22 | 0.7500 ZAC |
| 2022-01-19 | 2.0700 ZAC |
| 2021-06-23 | 0.7000 ZAC |
| 2021-01-20 | 1.9200 ZAC |
| 2020-07-08 | 0.6500 ZAC |
| 2020-01-15 | 3.8300 ZAC |
| 2019-06-19 | 1.3000 ZAC |
| 2019-01-16 | 3.6800 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.