Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,977.00 | 6,060.00 | 5,800.00 | 5,803.00 | 5,802.18 | 208,219 |
| 2023-06-07 | 5,962.00 | 5,988.00 | 5,822.00 | 5,973.00 | 5,972.15 | 145,680 |
| 2023-06-06 | 5,907.00 | 6,001.00 | 5,844.00 | 5,883.00 | 5,882.16 | 129,660 |
| 2023-06-05 | 5,831.00 | 5,969.00 | 5,831.00 | 5,907.00 | 5,906.16 | 455,803 |
| 2023-06-02 | 5,600.00 | 5,918.00 | 5,577.00 | 5,841.00 | 5,840.17 | 1,335,860 |
| 2023-06-01 | 5,616.00 | 5,795.00 | 5,542.00 | 5,629.00 | 5,628.20 | 285,357 |
| 2023-05-31 | 5,669.00 | 5,681.00 | 5,535.00 | 5,609.00 | 5,608.20 | 291,857 |
| 2023-05-30 | 5,825.00 | 5,825.00 | 5,574.00 | 5,634.00 | 5,633.20 | 183,838 |
| 2023-05-29 | 5,785.00 | 5,988.00 | 5,783.00 | 5,822.00 | 5,821.17 | 368,816 |
| 2023-05-26 | 5,843.00 | 5,843.00 | 5,730.00 | 5,770.00 | 5,769.18 | 210,622 |
| 2023-05-25 | 5,949.00 | 5,950.00 | 5,668.00 | 5,750.00 | 5,749.18 | 252,719 |
| 2023-05-24 | 5,890.00 | 5,913.00 | 5,752.00 | 5,847.00 | 5,846.17 | 116,965 |
| 2023-05-23 | 5,800.00 | 6,011.00 | 5,800.00 | 5,996.00 | 5,995.15 | 177,124 |
| 2023-05-22 | 5,850.00 | 6,004.00 | 5,816.00 | 5,915.00 | 5,914.16 | 114,599 |
| 2023-05-19 | 5,990.00 | 5,991.00 | 5,777.00 | 5,858.00 | 5,857.17 | 190,125 |
| 2023-05-18 | 5,922.00 | 6,000.00 | 5,863.00 | 5,868.00 | 5,867.17 | 89,263 |
| 2023-05-17 | 6,030.00 | 6,243.00 | 5,926.00 | 5,926.00 | 5,925.16 | 346,529 |
| 2023-05-16 | 5,909.00 | 6,031.00 | 5,668.00 | 5,990.00 | 5,989.15 | 336,639 |
| 2023-05-15 | 5,878.00 | 5,878.00 | 5,753.00 | 5,753.00 | 5,752.18 | 237,565 |
| 2023-05-12 | 5,499.00 | 5,912.00 | 5,375.00 | 5,846.00 | 5,845.17 | 373,645 |
| 2023-05-11 | 5,500.00 | 5,640.00 | 5,370.00 | 5,465.00 | 5,464.22 | 168,496 |
| 2023-05-10 | 5,735.00 | 5,735.00 | 5,468.00 | 5,502.00 | 5,501.22 | 162,917 |
| 2023-05-09 | 5,681.00 | 5,681.00 | 5,575.00 | 5,610.00 | 5,609.20 | 240,029 |
| 2023-05-08 | 5,655.00 | 5,687.00 | 5,548.00 | 5,685.00 | 5,684.19 | 130,685 |
| 2023-05-05 | 5,559.00 | 5,766.00 | 5,500.00 | 5,667.00 | 5,666.19 | 140,344 |
| 2023-05-04 | 5,970.00 | 5,970.00 | 5,540.00 | 5,607.00 | 5,606.20 | 86,012 |
| 2023-05-03 | 5,850.00 | 6,090.00 | 5,821.50 | 5,842.00 | 5,841.17 | 85,396 |
| 2023-05-02 | 5,893.00 | 5,900.00 | 5,830.00 | 5,850.00 | 5,849.17 | 114,510 |
| 2023-04-28 | 5,874.00 | 5,905.00 | 5,814.00 | 5,893.00 | 5,892.16 | 172,522 |
| 2023-04-26 | 5,877.00 | 6,050.00 | 5,828.00 | 5,967.00 | 5,966.15 | 241,007 |
| 2023-04-25 | 5,900.00 | 5,981.00 | 5,878.00 | 5,900.00 | 5,899.16 | 194,481 |
| 2023-04-24 | 5,988.00 | 6,011.00 | 5,911.00 | 5,927.00 | 5,926.16 | 93,335 |
| 2023-04-21 | 6,020.00 | 6,036.00 | 5,975.00 | 5,983.00 | 5,982.15 | 119,894 |
| 2023-04-20 | 5,974.00 | 6,057.00 | 5,974.00 | 6,057.00 | 6,056.14 | 185,614 |
| 2023-04-19 | 6,000.00 | 6,006.00 | 5,951.00 | 5,983.00 | 5,982.15 | 160,674 |
| 2023-04-18 | 5,913.00 | 5,999.00 | 5,913.00 | 5,974.00 | 5,973.15 | 72,527 |
| 2023-04-17 | 5,999.00 | 6,000.00 | 5,914.00 | 5,933.00 | 5,932.16 | 97,267 |
| 2023-04-14 | 6,002.00 | 6,002.00 | 5,941.00 | 5,971.00 | 5,970.15 | 110,542 |
| 2023-04-13 | 5,995.00 | 6,004.00 | 5,900.00 | 6,000.00 | 5,999.15 | 243,795 |
| 2023-04-12 | 5,925.00 | 5,999.00 | 5,904.00 | 5,909.00 | 5,908.16 | 196,789 |
| 2023-04-11 | 6,080.00 | 6,080.00 | 5,912.00 | 6,000.00 | 5,999.15 | 257,645 |
| 2023-04-06 | 6,000.00 | 6,040.00 | 5,959.00 | 5,998.00 | 5,997.15 | 105,403 |
| 2023-04-05 | 6,080.00 | 6,088.00 | 5,955.00 | 6,005.00 | 6,004.15 | 84,726 |
| 2023-04-04 | 6,060.00 | 6,060.00 | 5,900.00 | 6,052.00 | 6,051.14 | 396,528 |
| 2023-04-03 | 6,288.00 | 6,288.00 | 5,957.00 | 5,987.00 | 5,986.15 | 201,169 |
| 2023-03-31 | 6,164.00 | 6,164.00 | 5,981.00 | 6,040.00 | 6,039.14 | 163,866 |
| 2023-03-30 | 6,044.00 | 6,302.00 | 6,044.00 | 6,081.00 | 6,080.14 | 110,146 |
| 2023-03-29 | 6,300.00 | 6,326.00 | 6,237.00 | 6,266.00 | 6,265.11 | 200,098 |
| 2023-03-28 | 6,050.00 | 6,342.00 | 6,050.00 | 6,322.00 | 6,321.10 | 416,322 |
| 2023-03-27 | 5,992.00 | 6,053.00 | 5,924.00 | 6,053.00 | 6,052.14 | 116,197 |
| 2023-03-24 | 6,200.00 | 6,210.00 | 5,949.00 | 5,984.00 | 5,983.15 | 55,838 |
| 2023-03-23 | 6,169.00 | 6,200.00 | 6,091.00 | 6,176.00 | 6,175.12 | 168,980 |
| 2023-03-22 | 5,949.00 | 6,151.00 | 5,949.00 | 6,096.00 | 6,095.13 | 216,822 |
| 2023-03-20 | 6,075.00 | 6,079.00 | 5,900.00 | 5,932.00 | 5,931.16 | 361,502 |
| 2023-03-17 | 6,043.00 | 6,080.00 | 5,930.00 | 6,080.00 | 6,079.14 | 472,984 |
| 2023-03-16 | 6,007.00 | 6,147.00 | 5,981.00 | 6,014.00 | 6,013.15 | 352,539 |
| 2023-03-15 | 5,965.00 | 6,039.00 | 5,894.00 | 5,990.00 | 5,989.15 | 1,045,893 |
| 2023-03-14 | 6,158.00 | 6,158.00 | 5,897.00 | 5,958.00 | 5,957.15 | 383,219 |
| 2023-03-13 | 6,316.00 | 6,391.00 | 6,151.00 | 6,257.00 | 6,256.11 | 883,030 |
| 2023-03-10 | 6,224.00 | 6,276.00 | 6,103.00 | 6,240.00 | 6,239.11 | 974,064 |
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.