Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 4,567.00 | 4,568.00 | 4,298.00 | 4,445.00 | 4,441.79 | 190,523 |
| 2022-03-24 | 4,486.00 | 4,700.00 | 4,400.00 | 4,577.00 | 4,573.70 | 358,474 |
| 2022-03-23 | 4,400.00 | 4,543.00 | 4,400.00 | 4,486.00 | 4,482.77 | 107,745 |
| 2022-03-22 | 4,450.00 | 4,500.00 | 4,345.00 | 4,412.00 | 4,408.82 | 198,788 |
| 2022-03-18 | 4,430.00 | 4,550.00 | 4,350.00 | 4,493.00 | 4,489.76 | 289,336 |
| 2022-03-17 | 4,479.00 | 4,499.00 | 4,342.00 | 4,426.00 | 4,422.81 | 147,753 |
| 2022-03-16 | 4,408.00 | 4,643.00 | 4,023.00 | 4,341.00 | 4,337.87 | 83,468 |
| 2022-03-15 | 4,460.00 | 4,460.00 | 4,176.00 | 4,300.00 | 4,296.90 | 127,820 |
| 2022-03-14 | 4,450.00 | 4,549.00 | 4,330.00 | 4,336.00 | 4,332.87 | 83,193 |
| 2022-03-11 | 4,480.00 | 4,537.00 | 4,300.00 | 4,320.00 | 4,316.88 | 251,746 |
| 2022-03-10 | 4,456.00 | 4,456.00 | 4,246.00 | 4,300.00 | 4,296.90 | 274,463 |
| 2022-03-09 | 4,189.00 | 4,500.00 | 4,097.00 | 4,231.00 | 4,227.95 | 228,477 |
| 2022-03-08 | 4,329.00 | 4,329.00 | 4,086.00 | 4,125.00 | 4,122.03 | 226,989 |
| 2022-03-07 | 4,316.00 | 4,328.00 | 4,051.00 | 4,190.00 | 4,186.98 | 294,145 |
| 2022-03-04 | 4,608.00 | 4,629.00 | 4,318.00 | 4,399.00 | 4,395.83 | 256,549 |
| 2022-03-03 | 4,651.00 | 4,900.00 | 4,651.00 | 4,700.00 | 4,696.61 | 68,166 |
| 2022-03-02 | 4,872.00 | 5,044.00 | 4,663.00 | 4,708.00 | 4,704.61 | 74,460 |
| 2022-03-01 | 4,612.00 | 4,861.00 | 4,610.00 | 4,815.00 | 4,811.53 | 156,795 |
| 2022-02-28 | 4,673.00 | 4,743.00 | 4,605.00 | 4,689.00 | 4,685.62 | 40,749 |
| 2022-02-25 | 4,623.00 | 4,900.00 | 4,501.00 | 4,710.00 | 4,706.60 | 76,534 |
| 2022-02-24 | 4,935.00 | 4,989.00 | 4,651.00 | 4,651.00 | 4,647.65 | 228,014 |
| 2022-02-23 | 4,890.00 | 5,092.00 | 4,890.00 | 4,935.00 | 4,931.44 | 75,288 |
| 2022-02-22 | 4,930.00 | 5,106.00 | 4,889.00 | 5,061.00 | 5,057.35 | 251,601 |
| 2022-02-21 | 4,878.00 | 4,993.00 | 4,878.00 | 4,953.00 | 4,949.43 | 125,722 |
| 2022-02-18 | 5,005.00 | 5,052.00 | 4,856.00 | 4,878.00 | 4,874.48 | 72,557 |
| 2022-02-17 | 5,001.00 | 5,077.00 | 4,899.00 | 5,004.00 | 5,000.39 | 126,586 |
| 2022-02-16 | 4,941.00 | 5,015.00 | 4,797.00 | 4,963.00 | 4,959.42 | 220,623 |
| 2022-02-15 | 4,829.00 | 4,989.00 | 4,651.00 | 4,982.00 | 4,978.41 | 124,122 |
| 2022-02-14 | 4,979.00 | 4,979.00 | 4,797.00 | 4,910.00 | 4,906.46 | 66,643 |
| 2022-02-11 | 4,842.00 | 4,982.00 | 4,842.00 | 4,946.00 | 4,942.43 | 114,724 |
| 2022-02-10 | 4,854.00 | 4,983.00 | 4,728.00 | 4,842.00 | 4,838.51 | 82,953 |
| 2022-02-09 | 4,800.00 | 4,854.00 | 4,750.00 | 4,854.00 | 4,850.50 | 52,561 |
| 2022-02-08 | 4,820.00 | 4,920.00 | 4,792.00 | 4,840.00 | 4,836.51 | 67,143 |
| 2022-02-07 | 4,851.00 | 4,948.00 | 4,805.00 | 4,805.00 | 4,801.54 | 33,537 |
| 2022-02-04 | 5,000.00 | 5,000.00 | 4,863.00 | 4,872.00 | 4,868.49 | 55,634 |
| 2022-02-03 | 4,830.00 | 4,959.00 | 4,830.00 | 4,954.00 | 4,950.43 | 69,734 |
| 2022-02-02 | 4,851.00 | 4,950.00 | 4,801.00 | 4,828.00 | 4,824.52 | 132,049 |
| 2022-02-01 | 4,930.00 | 4,930.00 | 4,721.00 | 4,895.00 | 4,891.47 | 90,862 |
| 2022-01-31 | 4,741.00 | 4,893.00 | 4,721.00 | 4,776.00 | 4,772.56 | 54,926 |
| 2022-01-28 | 4,711.00 | 4,843.00 | 4,711.00 | 4,826.00 | 4,822.52 | 34,891 |
| 2022-01-27 | 4,883.00 | 4,883.00 | 4,709.00 | 4,876.00 | 4,872.48 | 79,548 |
| 2022-01-26 | 5,050.00 | 5,050.00 | 4,840.00 | 4,915.00 | 4,911.46 | 147,632 |
| 2022-01-25 | 4,729.00 | 5,050.00 | 4,729.00 | 5,050.00 | 5,046.36 | 473,006 |
| 2022-01-24 | 4,900.00 | 4,900.00 | 4,723.00 | 4,730.00 | 4,726.59 | 100,731 |
| 2022-01-21 | 4,876.00 | 4,930.00 | 4,876.00 | 4,898.00 | 4,894.47 | 92,819 |
| 2022-01-20 | 4,887.00 | 4,972.00 | 4,870.00 | 4,908.00 | 4,904.46 | 80,995 |
| 2022-01-19 | 4,939.00 | 4,950.00 | 4,863.00 | 4,887.00 | 4,883.48 | 181,146 |
| 2022-01-18 | 5,161.00 | 5,208.00 | 5,057.00 | 5,094.00 | 5,088.26 | 77,023 |
| 2022-01-17 | 5,099.00 | 5,275.00 | 5,099.00 | 5,190.00 | 5,184.15 | 46,054 |
| 2022-01-14 | 5,085.00 | 5,086.00 | 5,023.00 | 5,046.00 | 5,040.31 | 113,097 |
| 2022-01-13 | 5,086.00 | 5,108.00 | 5,074.00 | 5,078.00 | 5,072.28 | 314,381 |
| 2022-01-12 | 5,139.00 | 5,139.00 | 5,055.00 | 5,086.00 | 5,080.27 | 50,767 |
| 2022-01-11 | 5,102.00 | 5,141.00 | 5,000.00 | 5,050.00 | 5,044.31 | 55,396 |
| 2022-01-10 | 5,190.00 | 5,190.00 | 5,080.00 | 5,096.00 | 5,090.26 | 86,074 |
| 2022-01-07 | 5,200.00 | 5,248.00 | 5,091.00 | 5,133.00 | 5,127.21 | 30,640 |
| 2022-01-06 | 5,229.00 | 5,229.00 | 5,061.00 | 5,200.00 | 5,194.14 | 54,282 |
| 2022-01-05 | 5,134.00 | 5,299.00 | 5,069.00 | 5,140.00 | 5,134.21 | 53,072 |
| 2022-01-04 | 5,350.00 | 5,350.00 | 5,044.00 | 5,080.00 | 5,074.27 | 58,093 |
| 2022-01-03 | 5,205.00 | 5,373.00 | 5,205.00 | 5,234.00 | 5,228.10 | 20,656 |
| 2021-12-31 | 5,110.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,294.03 | 101,299 |
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.