Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6,210.00 | 6,267.00 | 6,169.00 | 6,200.00 | 6,200.00 | 130,276 |
| 2026-01-28 | 6,266.00 | 6,266.00 | 6,152.00 | 6,203.00 | 6,203.00 | 379,095 |
| 2026-01-27 | 6,260.00 | 6,272.00 | 6,227.00 | 6,259.00 | 6,259.00 | 128,851 |
| 2026-01-26 | 6,299.00 | 6,309.00 | 6,205.00 | 6,220.00 | 6,220.00 | 150,387 |
| 2026-01-23 | 6,259.00 | 6,315.00 | 6,222.00 | 6,272.00 | 6,272.00 | 131,423 |
| 2026-01-22 | 6,153.00 | 6,303.00 | 6,147.00 | 6,254.00 | 6,254.00 | 232,935 |
| 2026-01-21 | 5,995.00 | 6,150.00 | 5,975.00 | 6,125.00 | 6,125.00 | 591,074 |
| 2026-01-20 | 6,305.00 | 6,360.00 | 6,164.00 | 6,295.00 | 6,292.07 | 905,406 |
| 2026-01-19 | 6,266.00 | 6,299.00 | 6,151.00 | 6,246.00 | 6,243.09 | 388,211 |
| 2026-01-16 | 6,249.00 | 6,385.00 | 6,246.00 | 6,303.00 | 6,300.07 | 332,216 |
| 2026-01-15 | 6,150.00 | 6,239.00 | 6,140.00 | 6,203.00 | 6,200.11 | 274,582 |
| 2026-01-14 | 6,200.00 | 6,343.00 | 6,145.00 | 6,152.00 | 6,152.00 | 187,879 |
| 2026-01-13 | 6,268.00 | 6,309.00 | 6,169.50 | 6,272.00 | 6,272.00 | 359,873 |
| 2026-01-12 | 6,397.00 | 6,446.00 | 6,294.00 | 6,294.00 | 6,294.00 | 247,096 |
| 2026-01-09 | 6,280.00 | 6,468.00 | 6,280.00 | 6,423.00 | 6,423.00 | 365,829 |
| 2026-01-08 | 6,364.00 | 6,380.00 | 6,244.00 | 6,272.00 | 6,272.00 | 186,686 |
| 2026-01-07 | 6,277.00 | 6,363.00 | 6,211.00 | 6,363.00 | 6,363.00 | 130,744 |
| 2026-01-06 | 6,342.00 | 6,388.00 | 6,290.00 | 6,290.00 | 6,290.00 | 323,815 |
| 2026-01-05 | 6,218.00 | 6,335.00 | 6,218.00 | 6,291.00 | 6,291.00 | 112,631 |
| 2026-01-02 | 6,243.00 | 6,291.00 | 6,151.00 | 6,248.00 | 6,248.00 | 62,926 |
| 2025-12-31 | 6,180.00 | 6,237.00 | 6,180.00 | 6,232.00 | 6,232.00 | 26,830 |
| 2025-12-30 | 6,246.00 | 6,246.00 | 6,173.00 | 6,185.00 | 6,185.00 | 107,081 |
| 2025-12-29 | 6,185.00 | 6,240.00 | 6,185.00 | 6,198.00 | 6,198.00 | 79,472 |
| 2025-12-24 | 6,095.00 | 6,233.00 | 6,095.00 | 6,199.00 | 6,199.00 | 21,355 |
| 2025-12-23 | 6,101.00 | 6,197.00 | 6,101.00 | 6,165.00 | 6,165.00 | 105,453 |
| 2025-12-22 | 6,044.00 | 6,141.00 | 6,015.50 | 6,089.00 | 6,089.00 | 141,239 |
| 2025-12-19 | 6,089.00 | 6,117.00 | 5,980.00 | 6,044.00 | 6,044.00 | 621,041 |
| 2025-12-18 | 6,027.00 | 6,114.00 | 6,016.00 | 6,090.00 | 6,090.00 | 281,355 |
| 2025-12-17 | 6,050.00 | 6,099.00 | 6,026.00 | 6,026.00 | 6,026.00 | 144,469 |
| 2025-12-15 | 6,099.00 | 6,134.00 | 6,060.00 | 6,074.00 | 6,074.00 | 101,421 |
| 2025-12-12 | 6,085.00 | 6,170.00 | 6,071.00 | 6,118.00 | 6,118.00 | 447,550 |
| 2025-12-11 | 6,101.00 | 6,145.00 | 6,073.00 | 6,076.00 | 6,076.00 | 362,135 |
| 2025-12-10 | 6,171.00 | 6,171.00 | 6,075.00 | 6,101.00 | 6,101.00 | 162,779 |
| 2025-12-09 | 6,171.00 | 6,249.00 | 6,109.00 | 6,175.00 | 6,175.00 | 256,128 |
| 2025-12-08 | 6,270.00 | 6,307.00 | 6,185.00 | 6,225.00 | 6,225.00 | 186,969 |
| 2025-12-05 | 6,150.00 | 6,288.00 | 6,150.00 | 6,235.00 | 6,235.00 | 303,706 |
| 2025-12-04 | 6,230.00 | 6,282.00 | 6,188.00 | 6,244.00 | 6,244.00 | 1,597,217 |
| 2025-12-03 | 6,212.00 | 6,236.00 | 6,132.00 | 6,190.00 | 6,190.00 | 233,585 |
| 2025-12-02 | 6,126.00 | 6,280.00 | 6,126.00 | 6,198.00 | 6,198.00 | 268,964 |
| 2025-12-01 | 6,175.00 | 6,230.00 | 6,125.00 | 6,155.00 | 6,155.00 | 180,805 |
| 2025-11-28 | 6,198.00 | 6,244.00 | 6,168.00 | 6,190.00 | 6,190.00 | 612,445 |
| 2025-11-27 | 6,271.00 | 6,271.00 | 6,163.00 | 6,200.00 | 6,200.00 | 210,499 |
| 2025-11-26 | 6,211.00 | 6,315.00 | 6,211.00 | 6,262.00 | 6,262.00 | 1,012,335 |
| 2025-11-25 | 6,106.00 | 6,268.00 | 5,860.00 | 6,207.00 | 6,207.00 | 429,166 |
| 2025-11-24 | 6,110.00 | 6,192.00 | 5,680.00 | 6,171.00 | 6,171.00 | 1,214,376 |
| 2025-11-21 | 6,118.00 | 6,207.00 | 5,938.00 | 6,100.00 | 6,100.00 | 687,537 |
| 2025-11-20 | 5,947.00 | 6,261.00 | 5,862.00 | 6,175.00 | 6,175.00 | 618,406 |
| 2025-11-19 | 5,877.00 | 5,914.00 | 5,818.00 | 5,896.00 | 5,896.00 | 109,799 |
| 2025-11-18 | 5,810.00 | 5,922.00 | 5,766.00 | 5,854.00 | 5,854.00 | 286,960 |
| 2025-11-17 | 5,856.00 | 5,880.00 | 5,817.00 | 5,826.00 | 5,826.00 | 112,194 |
| 2025-11-14 | 5,867.00 | 5,867.00 | 5,780.00 | 5,852.00 | 5,852.00 | 225,035 |
| 2025-11-13 | 5,886.00 | 5,945.00 | 5,854.00 | 5,854.00 | 5,854.00 | 249,353 |
| 2025-11-12 | 5,865.00 | 5,885.00 | 5,800.00 | 5,827.00 | 5,827.00 | 601,287 |
| 2025-11-11 | 5,801.00 | 5,898.00 | 5,797.00 | 5,816.00 | 5,816.00 | 214,961 |
| 2025-11-10 | 5,747.00 | 5,831.00 | 5,746.00 | 5,800.00 | 5,800.00 | 328,356 |
| 2025-11-07 | 5,774.00 | 5,890.00 | 5,729.00 | 5,733.00 | 5,733.00 | 1,181,409 |
| 2025-11-06 | 5,651.00 | 5,871.00 | 5,631.00 | 5,863.00 | 5,863.00 | 410,802 |
| 2025-11-05 | 5,670.00 | 5,679.00 | 5,611.00 | 5,657.00 | 5,657.00 | 232,443 |
| 2025-11-04 | 5,618.00 | 5,664.00 | 5,550.00 | 5,664.00 | 5,664.00 | 179,504 |
| 2025-11-03 | 5,584.00 | 5,672.00 | 5,574.00 | 5,616.00 | 5,616.00 | 132,191 |
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.