Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6,819.00 | 6,890.00 | 6,717.00 | 6,787.00 | 6,787.00 | 116,691 |
| 2024-05-23 | 6,877.00 | 6,921.00 | 6,618.00 | 6,800.00 | 6,800.00 | 688,959 |
| 2024-05-22 | 6,656.00 | 7,298.00 | 6,602.00 | 6,925.00 | 6,925.00 | 540,902 |
| 2024-05-21 | 6,720.00 | 6,740.00 | 6,600.00 | 6,684.00 | 6,684.00 | 169,913 |
| 2024-05-20 | 6,701.00 | 6,782.00 | 6,700.00 | 6,721.00 | 6,721.00 | 80,216 |
| 2024-05-17 | 6,663.00 | 6,762.00 | 6,653.00 | 6,721.00 | 6,721.00 | 216,710 |
| 2024-05-16 | 6,699.00 | 6,863.00 | 6,662.00 | 6,719.00 | 6,719.00 | 519,200 |
| 2024-05-15 | 6,732.00 | 6,738.00 | 6,647.00 | 6,680.00 | 6,680.00 | 95,561 |
| 2024-05-14 | 6,849.00 | 6,849.00 | 6,694.00 | 6,732.00 | 6,732.00 | 80,709 |
| 2024-05-13 | 6,767.00 | 7,000.00 | 6,734.00 | 6,851.00 | 6,851.00 | 190,089 |
| 2024-05-10 | 6,720.00 | 6,869.00 | 6,700.00 | 6,780.00 | 6,780.00 | 113,600 |
| 2024-05-09 | 6,719.00 | 6,719.00 | 6,501.00 | 6,632.00 | 6,632.00 | 111,977 |
| 2024-05-08 | 6,551.00 | 6,701.00 | 6,551.00 | 6,650.00 | 6,650.00 | 40,527 |
| 2024-05-07 | 6,634.00 | 6,681.00 | 6,585.00 | 6,649.00 | 6,649.00 | 132,550 |
| 2024-05-06 | 6,688.00 | 6,701.00 | 6,602.00 | 6,635.00 | 6,635.00 | 42,180 |
| 2024-05-03 | 6,719.00 | 6,719.00 | 6,605.00 | 6,621.00 | 6,621.00 | 75,950 |
| 2024-05-02 | 6,630.00 | 6,699.00 | 6,572.00 | 6,600.00 | 6,600.00 | 199,799 |
| 2024-04-30 | 6,605.00 | 6,765.00 | 6,593.00 | 6,630.00 | 6,630.00 | 116,154 |
| 2024-04-29 | 6,550.00 | 6,686.00 | 6,546.00 | 6,650.00 | 6,650.00 | 155,116 |
| 2024-04-26 | 6,499.00 | 6,560.00 | 6,482.00 | 6,552.00 | 6,552.00 | 108,436 |
| 2024-04-25 | 6,335.00 | 6,457.00 | 6,327.00 | 6,435.00 | 6,435.00 | 179,433 |
| 2024-04-24 | 6,380.00 | 6,398.00 | 6,325.00 | 6,380.00 | 6,380.00 | 98,750 |
| 2024-04-23 | 6,319.00 | 6,424.00 | 6,305.00 | 6,386.00 | 6,386.00 | 116,946 |
| 2024-04-22 | 6,305.00 | 6,443.00 | 6,300.00 | 6,300.00 | 6,300.00 | 88,810 |
| 2024-04-19 | 6,341.00 | 6,400.00 | 6,326.00 | 6,375.00 | 6,375.00 | 445,436 |
| 2024-04-18 | 6,469.00 | 6,469.00 | 6,400.00 | 6,426.00 | 6,426.00 | 91,156 |
| 2024-04-17 | 6,375.00 | 6,446.00 | 6,364.00 | 6,440.00 | 6,440.00 | 135,608 |
| 2024-04-16 | 6,380.00 | 6,438.00 | 6,360.00 | 6,361.00 | 6,361.00 | 102,501 |
| 2024-04-15 | 6,450.00 | 6,515.00 | 6,450.00 | 6,470.00 | 6,470.00 | 130,126 |
| 2024-04-12 | 6,553.00 | 6,553.00 | 6,420.00 | 6,471.00 | 6,471.00 | 58,599 |
| 2024-04-11 | 6,545.00 | 6,545.00 | 6,488.00 | 6,529.00 | 6,529.00 | 57,211 |
| 2024-04-10 | 6,481.00 | 6,546.00 | 6,451.00 | 6,520.00 | 6,520.00 | 59,962 |
| 2024-04-09 | 6,456.00 | 6,540.00 | 6,456.00 | 6,489.00 | 6,489.00 | 110,568 |
| 2024-04-08 | 6,427.00 | 6,592.00 | 6,427.00 | 6,501.00 | 6,501.00 | 67,461 |
| 2024-04-05 | 6,547.00 | 6,562.00 | 6,475.00 | 6,482.00 | 6,482.00 | 74,914 |
| 2024-04-04 | 6,354.00 | 6,550.00 | 6,354.00 | 6,550.00 | 6,550.00 | 371,308 |
| 2024-04-03 | 6,533.00 | 6,533.00 | 6,367.00 | 6,442.00 | 6,442.00 | 1,101,732 |
| 2024-04-02 | 6,529.00 | 6,640.00 | 6,510.00 | 6,539.00 | 6,539.00 | 84,573 |
| 2024-03-28 | 6,729.00 | 6,729.00 | 6,548.00 | 6,600.00 | 6,600.00 | 165,090 |
| 2024-03-27 | 6,529.00 | 6,702.00 | 6,437.00 | 6,608.00 | 6,608.00 | 221,025 |
| 2024-03-26 | 6,467.00 | 6,549.00 | 6,435.00 | 6,457.00 | 6,457.00 | 38,358 |
| 2024-03-25 | 6,636.00 | 6,636.00 | 6,523.00 | 6,547.00 | 6,547.00 | 109,700 |
| 2024-03-22 | 6,486.00 | 6,661.00 | 6,473.00 | 6,597.00 | 6,597.00 | 95,796 |
| 2024-03-20 | 6,529.00 | 6,648.00 | 6,466.00 | 6,542.00 | 6,542.00 | 81,843 |
| 2024-03-19 | 6,411.00 | 6,591.00 | 6,410.00 | 6,501.00 | 6,501.00 | 334,241 |
| 2024-03-18 | 6,534.00 | 6,565.00 | 6,431.00 | 6,460.00 | 6,460.00 | 707,094 |
| 2024-03-15 | 6,519.00 | 6,625.00 | 6,468.00 | 6,534.00 | 6,534.00 | 327,997 |
| 2024-03-14 | 6,516.00 | 6,518.00 | 6,421.00 | 6,466.00 | 6,466.00 | 120,768 |
| 2024-03-13 | 6,597.00 | 6,617.00 | 6,453.00 | 6,501.00 | 6,501.00 | 230,883 |
| 2024-03-12 | 6,445.00 | 6,649.00 | 6,400.00 | 6,600.00 | 6,600.00 | 286,575 |
| 2024-03-11 | 6,581.00 | 6,581.00 | 6,408.00 | 6,430.00 | 6,430.00 | 251,650 |
| 2024-03-08 | 6,600.00 | 6,600.00 | 6,417.00 | 6,568.00 | 6,568.00 | 112,754 |
| 2024-03-07 | 6,600.00 | 6,600.00 | 6,490.00 | 6,531.00 | 6,531.00 | 113,222 |
| 2024-03-06 | 6,699.00 | 6,700.00 | 6,600.00 | 6,609.00 | 6,609.00 | 51,447 |
| 2024-03-05 | 6,599.00 | 6,701.00 | 6,544.00 | 6,637.00 | 6,637.00 | 142,833 |
| 2024-03-04 | 6,550.00 | 6,616.00 | 6,510.00 | 6,601.00 | 6,601.00 | 121,464 |
| 2024-03-01 | 6,515.00 | 6,538.00 | 6,437.00 | 6,538.00 | 6,538.00 | 76,480 |
| 2024-02-29 | 6,599.00 | 6,599.00 | 6,452.00 | 6,518.00 | 6,518.00 | 151,767 |
| 2024-02-28 | 6,556.00 | 6,556.00 | 6,327.00 | 6,478.00 | 6,478.00 | 117,329 |
| 2024-02-27 | 6,490.00 | 6,529.00 | 6,296.00 | 6,514.00 | 6,514.00 | 219,916 |
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.