Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6,157.00 | 6,217.00 | 6,145.00 | 6,159.00 | 6,159.00 | 258,261 |
| 2025-05-13 | 6,332.00 | 6,388.00 | 6,172.00 | 6,190.00 | 6,190.00 | 813,914 |
| 2025-05-12 | 6,244.00 | 6,405.00 | 6,244.00 | 6,357.00 | 6,357.00 | 91,819 |
| 2025-05-09 | 6,189.00 | 6,298.00 | 6,189.00 | 6,260.00 | 6,260.00 | 82,696 |
| 2025-05-08 | 6,233.00 | 6,269.00 | 6,166.00 | 6,197.00 | 6,197.00 | 96,170 |
| 2025-05-07 | 6,298.00 | 6,343.00 | 6,217.00 | 6,233.00 | 6,233.00 | 218,742 |
| 2025-05-06 | 6,326.00 | 6,326.00 | 6,209.00 | 6,326.00 | 6,326.00 | 219,722 |
| 2025-05-05 | 6,332.00 | 6,332.00 | 6,246.00 | 6,249.00 | 6,249.00 | 255,567 |
| 2025-05-02 | 6,202.00 | 6,352.00 | 6,202.00 | 6,314.00 | 6,314.00 | 194,735 |
| 2025-04-30 | 6,180.00 | 6,256.00 | 6,146.00 | 6,187.00 | 6,187.00 | 471,604 |
| 2025-04-29 | 6,150.00 | 6,278.00 | 6,129.00 | 6,212.00 | 6,212.00 | 277,991 |
| 2025-04-25 | 5,963.00 | 6,160.00 | 5,930.00 | 6,150.00 | 6,150.00 | 437,603 |
| 2025-04-24 | 5,964.00 | 6,029.00 | 5,939.00 | 5,939.00 | 5,939.00 | 496,210 |
| 2025-04-23 | 5,840.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 337,576 |
| 2025-04-22 | 5,824.00 | 5,824.00 | 5,690.00 | 5,811.00 | 5,811.00 | 438,785 |
| 2025-04-17 | 5,700.00 | 5,779.00 | 5,651.00 | 5,760.00 | 5,760.00 | 193,168 |
| 2025-04-16 | 5,642.00 | 5,700.00 | 5,601.00 | 5,650.00 | 5,650.00 | 282,851 |
| 2025-04-15 | 5,638.00 | 5,709.00 | 5,624.00 | 5,675.00 | 5,675.00 | 326,828 |
| 2025-04-14 | 5,600.00 | 5,685.00 | 5,493.00 | 5,640.00 | 5,640.00 | 207,221 |
| 2025-04-11 | 5,518.00 | 5,538.00 | 5,453.00 | 5,527.00 | 5,527.00 | 153,479 |
| 2025-04-10 | 5,750.00 | 5,801.00 | 5,482.00 | 5,532.00 | 5,532.00 | 369,885 |
| 2025-04-09 | 5,400.00 | 5,408.00 | 5,293.00 | 5,356.00 | 5,356.00 | 450,343 |
| 2025-04-08 | 5,501.00 | 5,566.00 | 5,450.00 | 5,470.00 | 5,470.00 | 387,499 |
| 2025-04-07 | 5,200.00 | 5,749.00 | 5,198.00 | 5,472.00 | 5,472.00 | 426,007 |
| 2025-04-04 | 5,729.00 | 5,729.00 | 5,386.00 | 5,460.00 | 5,460.00 | 611,495 |
| 2025-04-03 | 6,080.00 | 6,087.00 | 5,641.00 | 5,695.00 | 5,695.00 | 621,888 |
| 2025-04-02 | 6,225.00 | 6,263.00 | 6,137.00 | 6,150.00 | 6,150.00 | 335,987 |
| 2025-04-01 | 6,100.00 | 6,244.00 | 6,070.00 | 6,244.00 | 6,244.00 | 365,709 |
| 2025-03-31 | 6,223.00 | 6,224.00 | 6,055.00 | 6,055.00 | 6,055.00 | 2,074,324 |
| 2025-03-28 | 6,201.00 | 6,368.00 | 6,184.00 | 6,231.00 | 6,231.00 | 156,931 |
| 2025-03-27 | 6,150.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 228,020 |
| 2025-03-26 | 6,218.00 | 6,320.00 | 6,218.00 | 6,253.00 | 6,253.00 | 235,291 |
| 2025-03-25 | 6,191.00 | 6,297.00 | 6,191.00 | 6,221.00 | 6,221.00 | 282,696 |
| 2025-03-24 | 6,199.00 | 6,259.00 | 6,147.00 | 6,150.00 | 6,150.00 | 147,019 |
| 2025-03-20 | 6,139.00 | 6,200.00 | 6,075.00 | 6,199.00 | 6,199.00 | 4,017,324 |
| 2025-03-19 | 6,100.00 | 6,175.00 | 6,089.00 | 6,114.00 | 6,114.00 | 153,629 |
| 2025-03-18 | 6,210.00 | 6,210.00 | 6,103.00 | 6,103.00 | 6,103.00 | 156,948 |
| 2025-03-17 | 6,221.00 | 6,252.00 | 6,162.00 | 6,204.00 | 6,204.00 | 377,698 |
| 2025-03-14 | 6,185.00 | 6,185.00 | 6,120.00 | 6,165.00 | 6,165.00 | 365,181 |
| 2025-03-13 | 6,266.00 | 6,306.00 | 6,148.00 | 6,148.00 | 6,148.00 | 250,513 |
| 2025-03-12 | 6,311.00 | 6,338.00 | 6,263.00 | 6,304.00 | 6,304.00 | 125,486 |
| 2025-03-11 | 6,315.00 | 6,338.00 | 6,227.00 | 6,300.00 | 6,300.00 | 548,735 |
| 2025-03-10 | 6,459.00 | 6,478.00 | 6,355.00 | 6,358.00 | 6,358.00 | 93,103 |
| 2025-03-07 | 6,453.00 | 6,545.00 | 6,404.00 | 6,448.00 | 6,448.00 | 75,107 |
| 2025-03-06 | 6,409.00 | 6,500.00 | 6,400.00 | 6,453.00 | 6,453.00 | 121,426 |
| 2025-03-05 | 6,436.00 | 6,449.00 | 6,323.00 | 6,398.00 | 6,398.00 | 274,908 |
| 2025-03-04 | 6,470.00 | 6,499.00 | 6,376.00 | 6,425.00 | 6,425.00 | 326,932 |
| 2025-03-03 | 6,407.00 | 6,550.00 | 6,400.00 | 6,471.00 | 6,471.00 | 261,313 |
| 2025-02-28 | 6,442.00 | 6,462.00 | 6,341.00 | 6,407.00 | 6,407.00 | 311,245 |
| 2025-02-27 | 6,489.00 | 6,526.00 | 6,421.00 | 6,450.00 | 6,450.00 | 162,422 |
| 2025-02-26 | 6,450.00 | 6,505.00 | 6,401.00 | 6,499.00 | 6,499.00 | 317,158 |
| 2025-02-25 | 6,459.00 | 6,492.00 | 6,402.00 | 6,436.00 | 6,436.00 | 92,745 |
| 2025-02-24 | 6,568.00 | 6,568.00 | 6,433.00 | 6,433.00 | 6,433.00 | 89,623 |
| 2025-02-21 | 6,501.00 | 6,578.00 | 6,500.00 | 6,549.00 | 6,549.00 | 196,307 |
| 2025-02-20 | 6,503.00 | 6,600.00 | 6,503.00 | 6,509.00 | 6,509.00 | 589,176 |
| 2025-02-19 | 6,576.00 | 6,642.00 | 6,550.00 | 6,571.00 | 6,571.00 | 420,861 |
| 2025-02-18 | 6,619.00 | 6,619.00 | 6,506.00 | 6,587.00 | 6,587.00 | 74,523 |
| 2025-02-17 | 6,570.00 | 6,633.00 | 6,563.00 | 6,587.00 | 6,587.00 | 48,532 |
| 2025-02-14 | 6,480.00 | 6,655.00 | 6,265.00 | 6,585.00 | 6,585.00 | 373,192 |
| 2025-02-13 | 6,613.00 | 6,716.00 | 6,468.00 | 6,468.00 | 6,468.00 | 1,176,024 |
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.