Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 6,300.00 | 6,355.00 | 6,203.00 | 6,252.00 | 6,252.00 | 342,162 |
| 2023-11-27 | 6,200.00 | 6,331.00 | 6,012.00 | 6,300.00 | 6,300.00 | 432,098 |
| 2023-11-24 | 6,295.00 | 6,295.00 | 6,141.00 | 6,170.00 | 6,170.00 | 157,558 |
| 2023-11-23 | 6,200.00 | 6,374.00 | 6,183.00 | 6,249.00 | 6,249.00 | 143,455 |
| 2023-11-22 | 6,087.00 | 6,217.00 | 6,087.00 | 6,159.00 | 6,159.00 | 82,327 |
| 2023-11-21 | 6,124.00 | 6,248.50 | 6,041.00 | 6,132.00 | 6,132.00 | 193,638 |
| 2023-11-20 | 6,213.00 | 6,244.00 | 6,098.00 | 6,123.00 | 6,123.00 | 85,895 |
| 2023-11-17 | 6,150.00 | 6,236.00 | 6,094.00 | 6,213.00 | 6,213.00 | 100,833 |
| 2023-11-16 | 6,100.00 | 6,283.00 | 6,041.00 | 6,092.00 | 6,092.00 | 203,938 |
| 2023-11-15 | 6,220.00 | 6,480.00 | 6,220.00 | 6,245.00 | 6,245.00 | 199,830 |
| 2023-11-14 | 6,100.00 | 6,210.00 | 6,100.00 | 6,210.00 | 6,210.00 | 168,269 |
| 2023-11-13 | 6,009.00 | 6,096.00 | 5,918.00 | 6,094.00 | 6,094.00 | 126,812 |
| 2023-11-10 | 6,061.00 | 6,062.00 | 5,948.00 | 5,954.00 | 5,954.00 | 227,192 |
| 2023-11-09 | 6,022.00 | 6,069.00 | 5,920.00 | 5,954.00 | 5,954.00 | 188,653 |
| 2023-11-08 | 5,969.00 | 6,060.00 | 5,915.00 | 5,985.00 | 5,985.00 | 3,593,346 |
| 2023-11-07 | 5,870.00 | 6,000.00 | 5,815.00 | 5,902.00 | 5,902.00 | 123,975 |
| 2023-11-06 | 5,936.00 | 6,030.00 | 5,920.00 | 6,009.00 | 6,009.00 | 116,725 |
| 2023-11-03 | 5,943.00 | 6,000.00 | 5,925.00 | 5,940.00 | 5,940.00 | 225,367 |
| 2023-11-02 | 5,867.00 | 6,027.00 | 5,867.00 | 5,940.00 | 5,940.00 | 273,133 |
| 2023-11-01 | 5,900.00 | 5,938.00 | 5,791.00 | 5,914.00 | 5,914.00 | 146,754 |
| 2023-10-31 | 5,880.00 | 5,932.00 | 5,791.00 | 5,869.00 | 5,869.00 | 252,596 |
| 2023-10-30 | 5,683.00 | 5,858.00 | 5,683.00 | 5,858.00 | 5,858.00 | 42,207 |
| 2023-10-27 | 5,768.00 | 5,777.00 | 5,669.00 | 5,700.00 | 5,700.00 | 148,521 |
| 2023-10-26 | 6,011.00 | 6,011.00 | 5,791.00 | 5,800.00 | 5,800.00 | 208,016 |
| 2023-10-25 | 6,030.00 | 6,042.00 | 5,886.00 | 6,011.00 | 6,011.00 | 215,109 |
| 2023-10-24 | 5,969.00 | 6,036.00 | 5,901.00 | 6,036.00 | 6,036.00 | 146,157 |
| 2023-10-23 | 5,854.00 | 5,954.00 | 5,854.00 | 5,947.00 | 5,947.00 | 38,109 |
| 2023-10-20 | 6,069.00 | 6,069.00 | 5,841.00 | 5,916.00 | 5,916.00 | 163,110 |
| 2023-10-19 | 6,139.00 | 6,139.00 | 5,954.00 | 5,986.00 | 5,986.00 | 347,957 |
| 2023-10-18 | 6,020.00 | 6,101.00 | 6,000.00 | 6,070.00 | 6,070.00 | 650,749 |
| 2023-10-17 | 6,061.00 | 6,169.00 | 5,934.00 | 6,020.00 | 6,020.00 | 202,739 |
| 2023-10-16 | 6,007.00 | 6,182.00 | 5,997.00 | 6,175.00 | 6,175.00 | 207,701 |
| 2023-10-13 | 5,989.00 | 6,091.00 | 5,976.00 | 6,021.00 | 6,021.00 | 223,121 |
| 2023-10-12 | 5,997.00 | 6,083.00 | 5,975.00 | 6,038.00 | 6,038.00 | 217,200 |
| 2023-10-11 | 5,910.00 | 6,033.00 | 5,900.00 | 6,023.00 | 6,023.00 | 490,301 |
| 2023-10-10 | 5,920.00 | 5,975.00 | 5,882.00 | 5,890.00 | 5,890.00 | 205,306 |
| 2023-10-09 | 5,934.00 | 6,040.00 | 5,898.00 | 5,900.00 | 5,900.00 | 331,956 |
| 2023-10-06 | 5,939.00 | 5,986.00 | 5,879.00 | 5,917.00 | 5,917.00 | 190,710 |
| 2023-10-05 | 5,901.00 | 5,952.00 | 5,860.00 | 5,939.00 | 5,939.00 | 204,375 |
| 2023-10-04 | 5,833.00 | 5,920.00 | 5,833.00 | 5,884.00 | 5,884.00 | 271,456 |
| 2023-10-03 | 5,916.00 | 5,945.00 | 5,822.00 | 5,915.00 | 5,915.00 | 262,768 |
| 2023-10-02 | 6,054.00 | 6,055.00 | 5,951.00 | 5,951.00 | 5,951.00 | 204,373 |
| 2023-09-29 | 6,001.00 | 6,076.00 | 5,997.00 | 6,016.00 | 6,016.00 | 528,093 |
| 2023-09-28 | 5,939.00 | 6,003.00 | 5,907.00 | 5,999.00 | 5,999.00 | 138,236 |
| 2023-09-27 | 6,018.00 | 6,018.00 | 5,947.00 | 6,000.00 | 6,000.00 | 235,408 |
| 2023-09-26 | 5,972.00 | 6,059.00 | 5,946.00 | 5,984.00 | 5,984.00 | 287,213 |
| 2023-09-22 | 6,059.00 | 6,059.00 | 5,909.00 | 5,984.00 | 5,984.00 | 429,596 |
| 2023-09-21 | 5,983.00 | 6,003.00 | 5,899.00 | 5,999.00 | 5,999.00 | 174,244 |
| 2023-09-20 | 5,949.00 | 6,047.00 | 5,945.00 | 6,013.00 | 6,013.00 | 309,830 |
| 2023-09-19 | 6,008.00 | 6,056.00 | 5,960.00 | 6,028.00 | 6,028.00 | 53,077 |
| 2023-09-18 | 5,994.00 | 6,027.00 | 5,885.00 | 6,000.00 | 6,000.00 | 196,442 |
| 2023-09-15 | 5,881.00 | 6,027.00 | 5,874.00 | 5,995.00 | 5,995.00 | 302,601 |
| 2023-09-14 | 5,923.00 | 6,003.00 | 5,900.00 | 5,970.00 | 5,970.00 | 389,713 |
| 2023-09-13 | 5,901.00 | 5,971.00 | 5,863.00 | 5,951.00 | 5,951.00 | 111,861 |
| 2023-09-12 | 6,020.00 | 6,076.00 | 5,951.00 | 6,000.00 | 6,000.00 | 265,239 |
| 2023-09-11 | 5,979.00 | 6,025.00 | 5,808.00 | 6,013.00 | 6,013.00 | 233,545 |
| 2023-09-08 | 5,851.00 | 6,029.72 | 5,813.00 | 5,888.00 | 5,888.00 | 158,787 |
| 2023-09-07 | 6,089.00 | 6,105.00 | 5,775.00 | 5,869.00 | 5,869.00 | 159,135 |
| 2023-09-06 | 5,941.00 | 6,153.00 | 5,902.00 | 6,050.00 | 6,050.00 | 155,427 |
| 2023-09-05 | 6,080.00 | 6,118.00 | 5,951.00 | 6,034.00 | 6,034.00 | 153,103 |
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.