Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,224.00 | 6,276.00 | 6,103.00 | 6,240.00 | 6,239.11 | 974,064 |
| 2023-03-09 | 6,218.00 | 6,261.00 | 6,080.00 | 6,210.00 | 6,209.12 | 440,381 |
| 2023-03-08 | 6,100.00 | 6,250.00 | 6,088.00 | 6,130.00 | 6,129.13 | 1,471,286 |
| 2023-03-07 | 6,090.00 | 6,155.00 | 5,950.00 | 6,129.00 | 6,128.13 | 1,505,948 |
| 2023-03-06 | 5,955.00 | 6,063.00 | 5,935.00 | 6,063.00 | 6,062.14 | 775,096 |
| 2023-03-03 | 5,950.00 | 5,970.00 | 5,932.00 | 5,962.00 | 5,961.15 | 496,751 |
| 2023-03-02 | 5,933.00 | 5,956.00 | 5,885.00 | 5,927.00 | 5,926.16 | 935,813 |
| 2023-03-01 | 5,984.00 | 6,027.00 | 5,900.00 | 5,933.00 | 5,932.16 | 289,031 |
| 2023-02-28 | 5,941.00 | 5,963.00 | 5,897.00 | 5,950.00 | 5,949.15 | 661,387 |
| 2023-02-27 | 5,970.00 | 6,000.00 | 5,875.00 | 5,919.00 | 5,918.16 | 114,259 |
| 2023-02-24 | 6,025.00 | 6,025.00 | 5,630.00 | 5,970.00 | 5,969.15 | 217,793 |
| 2023-02-23 | 6,117.00 | 6,117.00 | 6,007.00 | 6,007.00 | 6,006.15 | 90,667 |
| 2023-02-22 | 6,164.00 | 6,173.00 | 6,008.00 | 6,058.00 | 6,057.14 | 90,165 |
| 2023-02-21 | 6,179.00 | 6,277.00 | 6,148.00 | 6,151.00 | 6,150.13 | 204,984 |
| 2023-02-20 | 6,180.00 | 6,200.00 | 6,110.00 | 6,146.00 | 6,145.13 | 147,511 |
| 2023-02-17 | 6,162.00 | 6,170.00 | 6,095.00 | 6,129.00 | 6,128.13 | 158,223 |
| 2023-02-16 | 6,130.00 | 6,198.00 | 6,060.00 | 6,130.00 | 6,129.13 | 98,134 |
| 2023-02-15 | 6,210.00 | 6,210.00 | 6,115.00 | 6,136.00 | 6,135.13 | 120,570 |
| 2023-02-14 | 6,064.00 | 6,193.00 | 6,064.00 | 6,127.00 | 6,126.13 | 143,759 |
| 2023-02-13 | 6,124.00 | 6,156.00 | 6,053.00 | 6,107.00 | 6,106.13 | 102,291 |
| 2023-02-10 | 6,070.00 | 6,163.00 | 5,999.00 | 6,106.00 | 6,105.13 | 309,551 |
| 2023-02-09 | 6,120.00 | 6,216.00 | 5,986.00 | 6,033.00 | 6,032.14 | 203,691 |
| 2023-02-08 | 6,005.00 | 6,099.00 | 5,867.00 | 6,016.00 | 6,015.14 | 133,539 |
| 2023-02-07 | 6,000.00 | 6,000.00 | 5,891.00 | 5,912.00 | 5,911.16 | 228,021 |
| 2023-02-06 | 5,990.00 | 6,090.00 | 5,990.00 | 5,998.00 | 5,997.15 | 142,887 |
| 2023-02-03 | 5,944.00 | 6,110.00 | 5,902.00 | 6,020.00 | 6,019.14 | 155,252 |
| 2023-02-02 | 5,811.00 | 5,945.00 | 5,744.00 | 5,901.00 | 5,900.16 | 430,030 |
| 2023-02-01 | 5,730.00 | 5,894.00 | 5,683.00 | 5,762.00 | 5,761.18 | 519,799 |
| 2023-01-31 | 5,745.00 | 5,775.00 | 5,585.00 | 5,724.00 | 5,723.19 | 325,254 |
| 2023-01-30 | 5,771.00 | 5,790.00 | 5,585.00 | 5,614.00 | 5,613.20 | 278,908 |
| 2023-01-27 | 5,512.00 | 5,800.00 | 5,480.00 | 5,672.00 | 5,671.19 | 198,761 |
| 2023-01-26 | 5,534.00 | 5,583.00 | 5,410.00 | 5,480.00 | 5,479.22 | 147,726 |
| 2023-01-25 | 5,355.00 | 5,507.00 | 5,355.00 | 5,463.00 | 5,462.22 | 160,577 |
| 2023-01-24 | 5,399.00 | 5,401.00 | 5,274.00 | 5,355.00 | 5,354.24 | 205,768 |
| 2023-01-23 | 5,321.00 | 5,422.00 | 5,300.00 | 5,344.00 | 5,343.24 | 233,703 |
| 2023-01-20 | 5,397.00 | 5,397.00 | 5,250.00 | 5,300.00 | 5,299.25 | 110,147 |
| 2023-01-19 | 5,283.00 | 5,364.00 | 5,250.00 | 5,325.00 | 5,324.24 | 129,753 |
| 2023-01-18 | 5,367.00 | 5,450.00 | 5,250.00 | 5,282.00 | 5,281.25 | 210,240 |
| 2023-01-17 | 5,428.00 | 5,579.00 | 5,419.00 | 5,527.00 | 5,523.97 | 385,602 |
| 2023-01-16 | 5,400.00 | 5,420.00 | 5,302.00 | 5,386.00 | 5,383.05 | 202,119 |
| 2023-01-13 | 5,380.00 | 5,400.00 | 5,280.00 | 5,287.00 | 5,284.11 | 119,797 |
| 2023-01-12 | 5,268.00 | 5,351.00 | 5,203.00 | 5,323.00 | 5,320.09 | 150,312 |
| 2023-01-11 | 5,238.00 | 5,267.00 | 5,090.00 | 5,210.00 | 5,207.15 | 251,376 |
| 2023-01-10 | 5,289.00 | 5,289.00 | 5,172.00 | 5,214.00 | 5,211.15 | 168,434 |
| 2023-01-09 | 5,329.00 | 5,340.00 | 5,202.00 | 5,300.00 | 5,297.10 | 275,824 |
| 2023-01-06 | 5,339.00 | 5,339.00 | 5,190.00 | 5,213.00 | 5,210.15 | 59,321 |
| 2023-01-05 | 5,251.00 | 5,262.00 | 5,126.00 | 5,246.00 | 5,243.13 | 330,228 |
| 2023-01-04 | 5,325.00 | 5,373.00 | 5,219.00 | 5,262.00 | 5,259.12 | 277,763 |
| 2023-01-03 | 5,276.00 | 5,317.00 | 5,172.00 | 5,289.00 | 5,286.10 | 92,151 |
| 2022-12-30 | 5,294.00 | 5,294.00 | 5,211.00 | 5,211.00 | 5,208.15 | 91,545 |
| 2022-12-29 | 5,272.00 | 5,357.00 | 5,177.00 | 5,270.00 | 5,267.12 | 208,291 |
| 2022-12-28 | 5,400.00 | 5,484.00 | 5,251.00 | 5,273.00 | 5,270.11 | 215,140 |
| 2022-12-23 | 5,410.00 | 5,411.00 | 5,344.00 | 5,400.00 | 5,397.04 | 137,244 |
| 2022-12-22 | 5,286.00 | 5,463.00 | 5,236.00 | 5,363.00 | 5,360.06 | 582,628 |
| 2022-12-21 | 5,168.00 | 5,275.00 | 5,158.00 | 5,235.00 | 5,232.13 | 283,831 |
| 2022-12-20 | 5,240.00 | 5,240.00 | 5,100.00 | 5,137.00 | 5,134.19 | 1,311,090 |
| 2022-12-19 | 5,370.00 | 5,420.00 | 5,130.00 | 5,218.00 | 5,215.14 | 323,318 |
| 2022-12-15 | 5,225.00 | 5,250.00 | 5,076.00 | 5,165.00 | 5,162.17 | 575,109 |
| 2022-12-14 | 5,201.00 | 5,364.00 | 5,150.00 | 5,210.00 | 5,207.15 | 259,305 |
| 2022-12-13 | 5,264.00 | 5,319.00 | 5,190.00 | 5,267.00 | 5,264.12 | 225,484 |
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.