Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 5,920.00 | 6,096.00 | 5,876.00 | 6,050.00 | 6,050.00 | 211,132 |
| 2023-09-01 | 6,000.00 | 6,026.00 | 5,945.00 | 5,956.00 | 5,956.00 | 228,481 |
| 2023-08-31 | 6,012.00 | 6,037.00 | 5,951.00 | 6,009.00 | 6,009.00 | 180,382 |
| 2023-08-30 | 6,050.00 | 6,050.00 | 5,987.00 | 6,012.00 | 6,012.00 | 91,694 |
| 2023-08-29 | 6,086.00 | 6,132.00 | 5,998.00 | 6,032.00 | 6,032.00 | 164,175 |
| 2023-08-28 | 6,011.00 | 6,083.00 | 6,005.00 | 6,066.00 | 6,066.00 | 58,032 |
| 2023-08-25 | 6,000.00 | 6,072.00 | 5,937.00 | 6,008.00 | 6,008.00 | 67,717 |
| 2023-08-24 | 6,049.00 | 6,049.00 | 5,816.00 | 5,964.00 | 5,964.00 | 117,697 |
| 2023-08-23 | 5,825.00 | 6,006.00 | 5,784.00 | 5,979.00 | 5,979.00 | 107,261 |
| 2023-08-22 | 6,020.00 | 6,104.00 | 5,803.00 | 5,838.00 | 5,838.00 | 122,778 |
| 2023-08-21 | 6,003.00 | 6,004.00 | 5,876.00 | 5,930.00 | 5,930.00 | 30,611 |
| 2023-08-18 | 5,997.00 | 6,051.00 | 5,900.00 | 5,937.00 | 5,937.00 | 279,650 |
| 2023-08-17 | 5,981.00 | 6,078.00 | 5,927.00 | 6,078.00 | 6,078.00 | 140,094 |
| 2023-08-16 | 6,120.00 | 6,120.00 | 5,984.00 | 6,045.00 | 6,045.00 | 200,094 |
| 2023-08-15 | 6,150.00 | 6,200.00 | 6,100.00 | 6,157.00 | 6,157.00 | 131,306 |
| 2023-08-14 | 6,230.00 | 6,249.00 | 6,055.00 | 6,202.00 | 6,202.00 | 146,472 |
| 2023-08-11 | 6,200.00 | 6,274.00 | 6,166.00 | 6,257.00 | 6,257.00 | 496,493 |
| 2023-08-10 | 6,199.00 | 6,290.00 | 6,142.00 | 6,200.00 | 6,200.00 | 399,456 |
| 2023-08-08 | 5,953.00 | 6,258.00 | 5,830.00 | 6,170.00 | 6,170.00 | 1,617,642 |
| 2023-08-07 | 5,915.00 | 6,119.00 | 5,831.00 | 6,000.00 | 6,000.00 | 267,435 |
| 2023-08-04 | 6,049.00 | 6,049.00 | 5,834.00 | 5,907.00 | 5,907.00 | 163,796 |
| 2023-08-03 | 6,059.00 | 6,059.00 | 5,838.00 | 5,946.00 | 5,946.00 | 116,068 |
| 2023-08-02 | 6,085.00 | 6,138.00 | 5,903.00 | 5,955.00 | 5,955.00 | 1,127,894 |
| 2023-08-01 | 6,070.00 | 6,087.00 | 5,986.00 | 6,085.00 | 6,085.00 | 37,180 |
| 2023-07-31 | 6,098.00 | 6,098.00 | 5,924.00 | 6,012.00 | 6,012.00 | 75,118 |
| 2023-07-28 | 5,901.00 | 6,126.00 | 5,901.00 | 6,052.00 | 6,052.00 | 81,420 |
| 2023-07-27 | 5,950.00 | 6,094.00 | 5,905.00 | 5,997.00 | 5,997.00 | 430,746 |
| 2023-07-26 | 5,919.00 | 5,990.00 | 5,780.00 | 5,951.00 | 5,951.00 | 718,079 |
| 2023-07-25 | 5,879.00 | 5,879.00 | 5,727.00 | 5,816.00 | 5,816.00 | 415,777 |
| 2023-07-24 | 5,797.00 | 5,829.00 | 5,694.00 | 5,750.00 | 5,750.00 | 192,834 |
| 2023-07-21 | 5,761.00 | 5,798.00 | 5,634.00 | 5,775.00 | 5,775.00 | 641,756 |
| 2023-07-20 | 5,800.00 | 5,959.00 | 5,742.00 | 5,754.00 | 5,754.00 | 388,242 |
| 2023-07-19 | 5,800.00 | 5,867.00 | 5,712.00 | 5,775.00 | 5,775.00 | 347,481 |
| 2023-07-18 | 5,880.00 | 5,880.00 | 5,751.00 | 5,790.00 | 5,790.00 | 272,826 |
| 2023-07-17 | 5,998.00 | 5,998.00 | 5,850.00 | 5,860.00 | 5,860.00 | 160,391 |
| 2023-07-14 | 5,980.00 | 6,015.00 | 5,900.00 | 5,947.00 | 5,947.00 | 103,333 |
| 2023-07-13 | 5,944.50 | 6,019.00 | 5,944.50 | 6,000.00 | 6,000.00 | 190,172 |
| 2023-07-12 | 5,893.00 | 5,950.00 | 5,807.00 | 5,917.00 | 5,917.00 | 61,229 |
| 2023-07-11 | 5,768.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,830.00 | 84,303 |
| 2023-07-10 | 5,930.00 | 5,930.00 | 5,755.00 | 5,768.00 | 5,768.00 | 66,760 |
| 2023-07-07 | 5,843.00 | 5,853.00 | 5,800.00 | 5,814.00 | 5,814.00 | 60,476 |
| 2023-07-06 | 5,950.00 | 5,950.00 | 5,752.00 | 5,752.00 | 5,752.00 | 538,666 |
| 2023-07-05 | 5,879.00 | 5,962.00 | 5,778.00 | 5,820.00 | 5,820.00 | 60,535 |
| 2023-07-04 | 5,959.00 | 5,987.00 | 5,875.00 | 5,941.00 | 5,941.00 | 89,903 |
| 2023-07-03 | 5,912.00 | 5,958.00 | 5,854.00 | 5,871.00 | 5,871.00 | 126,413 |
| 2023-06-30 | 5,700.00 | 5,903.00 | 5,700.00 | 5,884.00 | 5,884.00 | 180,894 |
| 2023-06-29 | 5,760.00 | 5,903.00 | 5,724.00 | 5,751.00 | 5,751.00 | 149,910 |
| 2023-06-28 | 5,769.00 | 5,855.00 | 5,725.00 | 5,805.00 | 5,805.00 | 206,406 |
| 2023-06-27 | 5,816.00 | 5,816.00 | 5,564.00 | 5,704.00 | 5,704.00 | 255,436 |
| 2023-06-26 | 5,759.00 | 5,822.00 | 5,602.00 | 5,701.00 | 5,701.00 | 245,778 |
| 2023-06-23 | 5,871.00 | 5,871.00 | 5,628.00 | 5,628.00 | 5,628.00 | 136,224 |
| 2023-06-22 | 5,761.00 | 5,898.00 | 5,700.00 | 5,813.00 | 5,813.00 | 170,863 |
| 2023-06-21 | 5,888.00 | 5,888.00 | 5,737.00 | 5,777.00 | 5,777.00 | 378,988 |
| 2023-06-20 | 5,948.00 | 5,955.00 | 5,768.00 | 5,839.00 | 5,838.17 | 166,286 |
| 2023-06-19 | 6,048.00 | 6,060.00 | 5,905.00 | 5,948.00 | 5,947.15 | 104,137 |
| 2023-06-15 | 5,758.00 | 6,046.00 | 5,758.00 | 6,046.00 | 6,045.14 | 778,206 |
| 2023-06-14 | 5,930.00 | 6,000.00 | 5,789.00 | 5,829.00 | 5,828.17 | 147,770 |
| 2023-06-13 | 5,899.00 | 5,968.00 | 5,832.00 | 5,927.00 | 5,926.16 | 95,768 |
| 2023-06-12 | 5,792.00 | 5,884.00 | 5,735.00 | 5,814.00 | 5,813.17 | 70,669 |
| 2023-06-09 | 5,909.00 | 5,909.00 | 5,630.00 | 5,724.00 | 5,723.19 | 312,448 |
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.