Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,620.00 | 6,708.00 | 6,585.00 | 6,590.00 | 6,590.00 | 408,910 |
| 2025-02-11 | 6,590.00 | 6,730.00 | 6,590.00 | 6,665.00 | 6,665.00 | 125,834 |
| 2025-02-10 | 6,706.00 | 6,799.00 | 6,700.00 | 6,700.00 | 6,700.00 | 251,928 |
| 2025-02-07 | 6,720.00 | 6,916.00 | 6,720.00 | 6,726.00 | 6,726.00 | 149,851 |
| 2025-02-06 | 6,750.00 | 6,849.00 | 6,700.00 | 6,813.00 | 6,813.00 | 244,299 |
| 2025-02-05 | 6,818.00 | 6,927.00 | 6,743.00 | 6,743.00 | 6,743.00 | 176,422 |
| 2025-02-04 | 6,703.00 | 6,916.00 | 6,695.00 | 6,850.00 | 6,850.00 | 217,640 |
| 2025-02-03 | 6,800.00 | 6,800.00 | 6,636.00 | 6,716.00 | 6,716.00 | 210,865 |
| 2025-01-31 | 6,996.00 | 6,996.00 | 6,850.00 | 6,855.00 | 6,855.00 | 312,920 |
| 2025-01-30 | 6,998.00 | 7,056.00 | 6,950.00 | 6,963.00 | 6,963.00 | 62,733 |
| 2025-01-29 | 6,885.00 | 6,989.00 | 6,885.00 | 6,980.00 | 6,980.00 | 161,492 |
| 2025-01-28 | 6,826.00 | 6,904.00 | 6,811.00 | 6,885.00 | 6,885.00 | 139,327 |
| 2025-01-27 | 6,952.00 | 6,971.00 | 6,790.00 | 6,821.00 | 6,821.00 | 432,005 |
| 2025-01-24 | 7,016.00 | 7,091.00 | 6,953.00 | 6,967.00 | 6,967.00 | 179,018 |
| 2025-01-23 | 6,952.00 | 7,149.00 | 6,930.00 | 6,986.00 | 6,986.00 | 123,211 |
| 2025-01-22 | 7,069.00 | 7,102.00 | 6,944.00 | 6,950.00 | 6,950.00 | 178,459 |
| 2025-01-21 | 7,176.00 | 7,292.00 | 7,176.00 | 7,250.00 | 7,250.00 | 1,335,912 |
| 2025-01-20 | 7,157.00 | 7,273.00 | 7,121.00 | 7,225.00 | 7,225.00 | 385,833 |
| 2025-01-17 | 7,198.00 | 7,228.00 | 7,104.00 | 7,168.00 | 7,168.00 | 65,455 |
| 2025-01-16 | 7,303.00 | 7,336.00 | 7,110.00 | 7,160.00 | 7,160.00 | 110,080 |
| 2025-01-15 | 7,011.00 | 7,190.00 | 6,960.00 | 7,190.00 | 7,190.00 | 414,543 |
| 2025-01-14 | 6,997.00 | 7,108.00 | 6,931.00 | 6,960.00 | 6,960.00 | 164,601 |
| 2025-01-13 | 7,100.00 | 7,120.00 | 6,997.50 | 7,033.00 | 7,033.00 | 244,739 |
| 2025-01-10 | 7,158.00 | 7,183.00 | 7,076.00 | 7,119.00 | 7,119.00 | 152,699 |
| 2025-01-09 | 7,088.00 | 7,138.00 | 7,056.00 | 7,100.00 | 7,100.00 | 69,566 |
| 2025-01-08 | 7,141.00 | 7,297.00 | 7,127.00 | 7,127.00 | 7,127.00 | 106,943 |
| 2025-01-07 | 7,344.00 | 7,344.00 | 7,205.00 | 7,205.00 | 7,205.00 | 75,229 |
| 2025-01-06 | 7,330.00 | 7,399.00 | 7,164.00 | 7,217.00 | 7,217.00 | 222,584 |
| 2025-01-03 | 7,465.00 | 7,528.00 | 7,362.00 | 7,394.00 | 7,394.00 | 99,786 |
| 2025-01-02 | 7,501.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | 153,218 |
| 2024-12-31 | 7,282.00 | 7,603.00 | 7,282.00 | 7,500.00 | 7,500.00 | 201,655 |
| 2024-12-30 | 7,358.00 | 7,445.00 | 7,280.00 | 7,301.00 | 7,301.00 | 169,076 |
| 2024-12-27 | 7,324.00 | 7,425.00 | 7,324.00 | 7,370.00 | 7,370.00 | 116,056 |
| 2024-12-24 | 7,373.00 | 7,439.00 | 7,373.00 | 7,415.00 | 7,415.00 | 25,023 |
| 2024-12-23 | 7,404.00 | 7,461.00 | 7,361.00 | 7,438.00 | 7,438.00 | 95,013 |
| 2024-12-20 | 7,381.00 | 7,425.00 | 7,294.00 | 7,404.00 | 7,404.00 | 294,144 |
| 2024-12-19 | 7,361.00 | 7,418.00 | 7,300.00 | 7,351.00 | 7,351.00 | 194,122 |
| 2024-12-18 | 7,469.00 | 7,469.00 | 7,387.00 | 7,400.00 | 7,400.00 | 192,221 |
| 2024-12-17 | 7,461.00 | 7,527.00 | 7,388.00 | 7,427.00 | 7,427.00 | 245,826 |
| 2024-12-13 | 7,552.00 | 7,552.00 | 7,456.00 | 7,503.00 | 7,503.00 | 333,705 |
| 2024-12-12 | 7,435.00 | 7,550.00 | 7,434.00 | 7,523.00 | 7,523.00 | 215,176 |
| 2024-12-11 | 7,550.00 | 7,550.00 | 7,505.00 | 7,550.00 | 7,550.00 | 131,225 |
| 2024-12-10 | 7,476.00 | 7,584.00 | 7,470.00 | 7,550.00 | 7,550.00 | 270,079 |
| 2024-12-09 | 7,560.00 | 7,639.00 | 7,490.00 | 7,586.00 | 7,586.00 | 256,023 |
| 2024-12-06 | 7,601.00 | 7,707.00 | 7,542.00 | 7,597.00 | 7,597.00 | 176,966 |
| 2024-12-05 | 7,678.00 | 7,678.00 | 7,570.00 | 7,600.00 | 7,600.00 | 589,628 |
| 2024-12-04 | 7,551.00 | 7,799.00 | 7,551.00 | 7,657.00 | 7,657.00 | 307,471 |
| 2024-12-03 | 7,826.00 | 7,826.00 | 7,595.00 | 7,708.00 | 7,708.00 | 190,013 |
| 2024-12-02 | 7,590.00 | 7,850.00 | 7,590.00 | 7,770.00 | 7,770.00 | 170,246 |
| 2024-11-29 | 7,433.00 | 7,667.00 | 7,433.00 | 7,603.00 | 7,603.00 | 727,733 |
| 2024-11-28 | 7,660.00 | 7,714.00 | 7,500.00 | 7,500.00 | 7,500.00 | 77,957 |
| 2024-11-27 | 7,960.00 | 7,960.00 | 7,521.00 | 7,628.00 | 7,628.00 | 468,767 |
| 2024-11-26 | 7,931.00 | 8,005.00 | 7,892.00 | 7,955.00 | 7,955.00 | 552,968 |
| 2024-11-25 | 7,968.98 | 7,968.98 | 7,823.00 | 7,931.00 | 7,931.00 | 1,864,324 |
| 2024-11-22 | 8,033.00 | 8,036.00 | 7,786.00 | 7,900.00 | 7,900.00 | 249,667 |
| 2024-11-21 | 8,172.00 | 8,280.00 | 8,000.00 | 8,036.00 | 8,036.00 | 207,828 |
| 2024-11-20 | 7,924.00 | 8,195.00 | 7,924.00 | 8,173.00 | 8,173.00 | 66,971 |
| 2024-11-19 | 8,119.00 | 8,165.00 | 8,018.00 | 8,019.00 | 8,019.00 | 78,988 |
| 2024-11-18 | 8,032.00 | 8,081.00 | 7,945.00 | 8,081.00 | 8,081.00 | 134,212 |
| 2024-11-15 | 8,062.00 | 8,062.00 | 7,910.00 | 7,936.00 | 7,936.00 | 134,888 |
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.