Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5,425.00 | 5,425.00 | 5,325.00 | 5,343.00 | 5,343.00 | 291,885 |
| 2025-08-06 | 5,280.00 | 5,422.00 | 5,250.00 | 5,422.00 | 5,422.00 | 882,465 |
| 2025-08-05 | 5,362.00 | 5,423.00 | 5,297.00 | 5,308.00 | 5,308.00 | 174,971 |
| 2025-08-04 | 5,458.00 | 5,508.00 | 5,372.00 | 5,422.00 | 5,422.00 | 256,859 |
| 2025-08-01 | 5,551.00 | 5,586.00 | 5,410.00 | 5,454.00 | 5,454.00 | 437,633 |
| 2025-07-31 | 5,590.00 | 5,613.00 | 5,550.00 | 5,586.00 | 5,586.00 | 717,519 |
| 2025-07-30 | 5,614.00 | 5,690.00 | 5,589.00 | 5,597.00 | 5,597.00 | 536,380 |
| 2025-07-29 | 5,614.00 | 5,706.00 | 5,607.00 | 5,644.00 | 5,644.00 | 329,076 |
| 2025-07-28 | 5,705.00 | 5,721.00 | 5,600.00 | 5,650.00 | 5,650.00 | 457,401 |
| 2025-07-25 | 5,629.00 | 5,694.00 | 5,600.00 | 5,690.00 | 5,690.00 | 373,433 |
| 2025-07-24 | 5,649.00 | 5,661.00 | 5,600.00 | 5,632.00 | 5,632.00 | 162,120 |
| 2025-07-23 | 5,575.00 | 5,650.00 | 5,524.00 | 5,650.00 | 5,650.00 | 231,070 |
| 2025-07-22 | 5,658.00 | 5,658.00 | 5,521.00 | 5,536.00 | 5,536.00 | 165,006 |
| 2025-07-21 | 5,619.00 | 5,649.00 | 5,555.00 | 5,620.00 | 5,620.00 | 234,006 |
| 2025-07-18 | 5,452.00 | 5,617.00 | 5,422.00 | 5,617.00 | 5,617.00 | 245,418 |
| 2025-07-17 | 5,499.00 | 5,527.00 | 5,420.00 | 5,477.00 | 5,477.00 | 130,997 |
| 2025-07-16 | 5,371.00 | 5,517.00 | 5,337.00 | 5,517.00 | 5,517.00 | 265,807 |
| 2025-07-15 | 5,369.00 | 5,422.00 | 5,353.00 | 5,390.00 | 5,390.00 | 352,491 |
| 2025-07-14 | 5,503.00 | 5,505.00 | 5,365.00 | 5,368.00 | 5,368.00 | 228,069 |
| 2025-07-11 | 5,597.00 | 5,600.00 | 5,424.00 | 5,454.00 | 5,454.00 | 122,350 |
| 2025-07-10 | 5,601.00 | 5,629.00 | 5,553.00 | 5,600.00 | 5,600.00 | 184,017 |
| 2025-07-09 | 5,590.00 | 5,597.00 | 5,531.00 | 5,568.00 | 5,568.00 | 216,356 |
| 2025-07-08 | 5,629.00 | 5,629.00 | 5,560.00 | 5,589.00 | 5,589.00 | 199,339 |
| 2025-07-07 | 5,659.00 | 5,659.00 | 5,551.00 | 5,592.00 | 5,592.00 | 177,445 |
| 2025-07-04 | 5,646.00 | 5,700.00 | 5,558.00 | 5,632.00 | 5,632.00 | 202,953 |
| 2025-07-03 | 5,602.00 | 5,694.00 | 5,602.00 | 5,659.00 | 5,659.00 | 219,753 |
| 2025-07-02 | 5,560.00 | 5,649.00 | 5,545.00 | 5,617.00 | 5,617.00 | 781,800 |
| 2025-07-01 | 5,785.00 | 5,785.00 | 5,400.00 | 5,599.00 | 5,599.00 | 482,699 |
| 2025-06-30 | 5,846.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,393,534 |
| 2025-06-27 | 5,705.00 | 5,850.00 | 5,705.00 | 5,850.00 | 5,850.00 | 303,138 |
| 2025-06-26 | 5,590.00 | 5,743.00 | 5,590.00 | 5,709.00 | 5,709.00 | 246,969 |
| 2025-06-25 | 5,701.00 | 5,730.00 | 5,540.00 | 5,603.00 | 5,603.00 | 281,163 |
| 2025-06-24 | 5,670.00 | 5,822.00 | 5,670.00 | 5,793.00 | 5,792.10 | 378,561 |
| 2025-06-23 | 5,503.00 | 5,616.00 | 5,471.00 | 5,601.00 | 5,600.13 | 1,065,993 |
| 2025-06-20 | 5,543.00 | 5,688.00 | 5,540.00 | 5,540.00 | 5,539.14 | 1,348,501 |
| 2025-06-19 | 5,525.00 | 5,604.00 | 5,500.00 | 5,578.00 | 5,577.13 | 280,736 |
| 2025-06-18 | 5,626.00 | 5,737.00 | 5,477.00 | 5,541.00 | 5,541.00 | 911,498 |
| 2025-06-17 | 5,582.00 | 5,704.00 | 5,582.00 | 5,657.00 | 5,657.00 | 690,101 |
| 2025-06-13 | 5,768.00 | 5,769.00 | 5,610.00 | 5,638.00 | 5,638.00 | 599,064 |
| 2025-06-12 | 5,773.00 | 5,898.00 | 5,756.00 | 5,761.00 | 5,761.00 | 274,298 |
| 2025-06-11 | 5,919.00 | 5,940.00 | 5,740.00 | 5,798.00 | 5,798.00 | 560,382 |
| 2025-06-10 | 5,932.00 | 5,957.00 | 5,906.00 | 5,918.00 | 5,918.00 | 292,300 |
| 2025-06-09 | 5,873.00 | 5,964.00 | 5,816.00 | 5,917.00 | 5,917.00 | 256,105 |
| 2025-06-06 | 5,836.00 | 5,911.00 | 5,798.00 | 5,827.00 | 5,827.00 | 145,747 |
| 2025-06-05 | 5,990.00 | 6,028.00 | 5,794.00 | 5,820.00 | 5,820.00 | 390,152 |
| 2025-06-04 | 5,950.00 | 6,031.00 | 5,878.00 | 5,962.00 | 5,962.00 | 594,846 |
| 2025-06-03 | 5,898.00 | 5,926.00 | 5,785.00 | 5,832.00 | 5,832.00 | 215,358 |
| 2025-06-02 | 5,962.00 | 5,962.00 | 5,833.00 | 5,908.00 | 5,908.00 | 307,941 |
| 2025-05-30 | 6,090.00 | 6,158.00 | 5,940.00 | 5,975.00 | 5,975.00 | 1,429,691 |
| 2025-05-29 | 5,999.00 | 6,078.00 | 5,826.00 | 6,067.00 | 6,067.00 | 719,878 |
| 2025-05-28 | 6,016.00 | 6,151.00 | 5,887.00 | 6,000.00 | 6,000.00 | 1,101,031 |
| 2025-05-27 | 5,829.00 | 6,024.00 | 5,829.00 | 6,024.00 | 6,024.00 | 679,107 |
| 2025-05-26 | 5,763.00 | 5,924.00 | 5,745.00 | 5,842.00 | 5,842.00 | 315,824 |
| 2025-05-23 | 5,876.00 | 5,938.00 | 5,696.00 | 5,759.00 | 5,759.00 | 331,671 |
| 2025-05-22 | 5,987.00 | 5,998.00 | 5,800.00 | 5,898.00 | 5,898.00 | 525,750 |
| 2025-05-21 | 6,187.00 | 6,203.00 | 5,637.00 | 5,999.00 | 5,999.00 | 1,259,327 |
| 2025-05-20 | 6,199.00 | 6,323.00 | 6,199.00 | 6,240.00 | 6,240.00 | 158,496 |
| 2025-05-19 | 6,197.00 | 6,272.00 | 6,092.00 | 6,195.00 | 6,195.00 | 319,987 |
| 2025-05-16 | 6,178.00 | 6,314.00 | 6,154.00 | 6,194.00 | 6,194.00 | 374,278 |
| 2025-05-15 | 6,169.00 | 6,224.00 | 6,124.00 | 6,179.00 | 6,179.00 | 136,153 |
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.