Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,400.00 | 6,544.00 | 6,400.00 | 6,400.00 | 6,400.00 | 79,924 |
| 2024-02-23 | 6,500.00 | 6,619.00 | 6,484.00 | 6,616.00 | 6,616.00 | 76,226 |
| 2024-02-22 | 6,497.00 | 6,514.50 | 6,402.00 | 6,494.00 | 6,494.00 | 111,185 |
| 2024-02-21 | 6,453.00 | 6,453.00 | 6,301.00 | 6,415.00 | 6,415.00 | 112,497 |
| 2024-02-20 | 6,351.00 | 6,403.00 | 6,290.00 | 6,365.00 | 6,365.00 | 208,139 |
| 2024-02-19 | 6,250.00 | 6,417.00 | 6,207.00 | 6,350.00 | 6,350.00 | 133,371 |
| 2024-02-16 | 6,401.00 | 6,611.00 | 6,221.00 | 6,265.00 | 6,265.00 | 321,297 |
| 2024-02-15 | 6,582.00 | 6,600.00 | 6,411.00 | 6,516.00 | 6,516.00 | 778,955 |
| 2024-02-14 | 6,229.00 | 6,699.00 | 6,181.00 | 6,568.00 | 6,568.00 | 289,794 |
| 2024-02-13 | 6,198.00 | 6,256.00 | 6,186.00 | 6,228.00 | 6,228.00 | 102,547 |
| 2024-02-12 | 6,200.00 | 6,254.00 | 6,171.00 | 6,185.00 | 6,185.00 | 181,064 |
| 2024-02-09 | 6,176.00 | 6,217.00 | 6,172.00 | 6,200.00 | 6,200.00 | 132,109 |
| 2024-02-08 | 6,050.00 | 6,172.00 | 6,050.00 | 6,172.00 | 6,172.00 | 85,769 |
| 2024-02-07 | 6,045.00 | 6,097.00 | 6,016.00 | 6,079.00 | 6,079.00 | 127,496 |
| 2024-02-06 | 6,100.00 | 6,126.00 | 6,012.00 | 6,065.00 | 6,065.00 | 129,453 |
| 2024-02-05 | 5,981.00 | 6,157.00 | 5,981.00 | 6,105.00 | 6,105.00 | 1,108,249 |
| 2024-02-02 | 6,113.00 | 6,129.00 | 6,000.00 | 6,010.00 | 6,010.00 | 535,802 |
| 2024-02-01 | 6,005.00 | 6,176.00 | 5,999.00 | 6,123.00 | 6,123.00 | 398,364 |
| 2024-01-31 | 6,065.00 | 6,067.00 | 6,000.00 | 6,016.00 | 6,016.00 | 117,126 |
| 2024-01-30 | 6,109.00 | 6,146.00 | 6,001.00 | 6,094.00 | 6,094.00 | 193,582 |
| 2024-01-29 | 6,000.00 | 6,138.00 | 5,954.00 | 6,064.00 | 6,064.00 | 212,868 |
| 2024-01-26 | 5,976.00 | 6,034.00 | 5,932.00 | 6,000.00 | 6,000.00 | 230,678 |
| 2024-01-25 | 5,832.00 | 5,947.00 | 5,820.00 | 5,947.00 | 5,947.00 | 732,272 |
| 2024-01-24 | 6,045.00 | 6,053.00 | 5,790.00 | 5,831.00 | 5,831.00 | 326,058 |
| 2024-01-23 | 6,080.00 | 6,100.00 | 6,013.00 | 6,076.00 | 6,076.00 | 158,073 |
| 2024-01-22 | 6,001.00 | 6,145.00 | 6,001.00 | 6,046.00 | 6,046.00 | 128,165 |
| 2024-01-19 | 6,175.00 | 6,175.00 | 6,050.00 | 6,053.00 | 6,053.00 | 137,348 |
| 2024-01-18 | 6,025.00 | 6,150.00 | 6,025.00 | 6,126.00 | 6,126.00 | 195,903 |
| 2024-01-17 | 6,050.00 | 6,149.00 | 6,000.00 | 6,030.00 | 6,030.00 | 109,881 |
| 2024-01-16 | 6,050.00 | 6,117.00 | 6,001.00 | 6,089.00 | 6,089.00 | 47,713 |
| 2024-01-15 | 6,133.00 | 6,133.00 | 6,080.00 | 6,108.00 | 6,108.00 | 56,938 |
| 2024-01-12 | 6,127.00 | 6,200.00 | 6,125.00 | 6,161.00 | 6,161.00 | 123,281 |
| 2024-01-11 | 6,319.00 | 6,342.00 | 6,143.00 | 6,177.00 | 6,177.00 | 91,454 |
| 2024-01-10 | 6,200.00 | 6,312.00 | 6,190.00 | 6,277.00 | 6,277.00 | 163,997 |
| 2024-01-09 | 6,122.00 | 6,230.00 | 6,122.00 | 6,202.00 | 6,202.00 | 47,468 |
| 2024-01-08 | 6,083.00 | 6,181.00 | 6,050.00 | 6,160.00 | 6,160.00 | 90,097 |
| 2024-01-05 | 6,100.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 80,552 |
| 2024-01-04 | 5,951.00 | 6,022.00 | 5,950.00 | 6,016.00 | 6,016.00 | 124,667 |
| 2024-01-03 | 6,016.00 | 6,016.00 | 5,840.00 | 5,950.00 | 5,950.00 | 47,059 |
| 2024-01-02 | 6,000.00 | 6,046.00 | 5,878.00 | 5,931.00 | 5,931.00 | 99,269 |
| 2023-12-29 | 5,945.00 | 6,025.00 | 5,945.00 | 5,994.00 | 5,994.00 | 36,259 |
| 2023-12-28 | 5,949.00 | 5,990.00 | 5,938.00 | 5,951.00 | 5,951.00 | 189,201 |
| 2023-12-27 | 5,945.00 | 5,963.00 | 5,865.00 | 5,950.00 | 5,950.00 | 180,429 |
| 2023-12-22 | 5,900.00 | 5,953.00 | 5,900.00 | 5,945.00 | 5,945.00 | 103,703 |
| 2023-12-21 | 5,948.00 | 5,950.00 | 5,858.00 | 5,950.00 | 5,950.00 | 180,269 |
| 2023-12-20 | 6,015.00 | 6,070.00 | 5,912.00 | 5,945.00 | 5,945.00 | 192,477 |
| 2023-12-19 | 5,881.00 | 6,006.00 | 5,844.00 | 6,006.00 | 6,006.00 | 446,217 |
| 2023-12-18 | 6,010.00 | 6,181.00 | 5,906.00 | 5,906.00 | 5,906.00 | 456,095 |
| 2023-12-14 | 5,948.00 | 6,042.00 | 5,885.00 | 6,009.00 | 6,009.00 | 717,385 |
| 2023-12-13 | 5,919.00 | 6,016.00 | 5,881.00 | 5,935.00 | 5,935.00 | 273,337 |
| 2023-12-12 | 5,950.00 | 5,980.00 | 5,880.00 | 5,919.00 | 5,919.00 | 156,109 |
| 2023-12-11 | 5,977.00 | 6,021.00 | 5,880.00 | 5,928.00 | 5,928.00 | 344,521 |
| 2023-12-08 | 6,100.00 | 6,135.00 | 5,942.00 | 5,942.00 | 5,942.00 | 591,226 |
| 2023-12-07 | 6,200.00 | 6,200.00 | 6,047.00 | 6,100.00 | 6,100.00 | 557,048 |
| 2023-12-06 | 6,097.00 | 6,315.00 | 6,006.00 | 6,193.00 | 6,193.00 | 262,604 |
| 2023-12-05 | 6,208.00 | 6,220.00 | 6,086.00 | 6,097.00 | 6,097.00 | 198,278 |
| 2023-12-04 | 6,165.00 | 6,264.00 | 6,108.00 | 6,204.00 | 6,204.00 | 308,741 |
| 2023-12-01 | 6,052.00 | 6,250.00 | 6,010.00 | 6,094.00 | 6,094.00 | 368,027 |
| 2023-11-30 | 6,242.00 | 6,242.00 | 6,085.00 | 6,175.00 | 6,175.00 | 766,889 |
| 2023-11-29 | 6,275.00 | 6,296.00 | 6,110.00 | 6,200.00 | 6,200.00 | 236,433 |
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.