Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7,861.00 | 8,035.00 | 7,861.00 | 7,982.00 | 7,982.00 | 100,135 |
| 2024-11-13 | 8,051.00 | 8,051.00 | 7,797.00 | 7,971.00 | 7,971.00 | 97,938 |
| 2024-11-12 | 8,050.00 | 8,100.00 | 7,742.00 | 7,960.00 | 7,960.00 | 147,385 |
| 2024-11-11 | 7,921.00 | 8,098.00 | 7,757.00 | 8,012.00 | 8,012.00 | 165,859 |
| 2024-11-08 | 7,990.00 | 8,032.00 | 7,741.00 | 8,008.00 | 8,008.00 | 42,166 |
| 2024-11-07 | 8,008.00 | 8,155.00 | 7,962.00 | 7,962.00 | 7,962.00 | 198,516 |
| 2024-11-06 | 8,109.00 | 8,109.00 | 7,993.00 | 8,098.00 | 8,098.00 | 261,361 |
| 2024-11-05 | 7,991.00 | 8,101.00 | 7,844.00 | 8,101.00 | 8,101.00 | 99,449 |
| 2024-11-04 | 8,016.00 | 8,096.00 | 7,991.00 | 8,025.00 | 8,025.00 | 134,322 |
| 2024-11-01 | 7,988.00 | 8,073.00 | 7,985.00 | 8,028.00 | 8,028.00 | 166,300 |
| 2024-10-31 | 7,923.00 | 8,052.00 | 7,923.00 | 8,025.00 | 8,025.00 | 318,625 |
| 2024-10-30 | 7,925.00 | 8,110.00 | 7,842.00 | 8,080.00 | 8,080.00 | 457,002 |
| 2024-10-29 | 7,985.00 | 8,140.00 | 7,801.00 | 8,000.00 | 8,000.00 | 381,345 |
| 2024-10-28 | 7,880.00 | 8,038.00 | 7,859.00 | 7,984.00 | 7,984.00 | 805,059 |
| 2024-10-25 | 7,675.00 | 7,940.00 | 7,652.00 | 7,813.00 | 7,813.00 | 354,802 |
| 2024-10-24 | 7,749.00 | 7,782.00 | 7,654.00 | 7,690.00 | 7,690.00 | 557,189 |
| 2024-10-23 | 7,799.00 | 7,825.00 | 7,681.00 | 7,694.00 | 7,694.00 | 154,128 |
| 2024-10-22 | 7,825.00 | 7,845.00 | 7,712.00 | 7,800.00 | 7,800.00 | 317,219 |
| 2024-10-21 | 7,876.00 | 7,924.00 | 7,766.00 | 7,828.00 | 7,828.00 | 143,490 |
| 2024-10-18 | 7,962.00 | 7,962.00 | 7,812.00 | 7,875.00 | 7,875.00 | 420,328 |
| 2024-10-17 | 7,842.00 | 7,952.00 | 7,787.00 | 7,878.00 | 7,878.00 | 549,433 |
| 2024-10-16 | 7,836.00 | 8,005.00 | 7,660.00 | 7,759.00 | 7,759.00 | 814,020 |
| 2024-10-15 | 7,950.00 | 8,098.00 | 7,889.00 | 7,950.00 | 7,950.00 | 322,834 |
| 2024-10-14 | 8,075.00 | 8,075.00 | 7,923.00 | 7,958.00 | 7,958.00 | 115,820 |
| 2024-10-11 | 7,802.00 | 8,113.00 | 7,792.00 | 8,032.00 | 8,032.00 | 171,996 |
| 2024-10-10 | 7,905.00 | 7,953.00 | 7,848.00 | 7,850.00 | 7,850.00 | 399,521 |
| 2024-10-09 | 7,880.00 | 7,940.00 | 7,840.00 | 7,940.00 | 7,940.00 | 101,935 |
| 2024-10-08 | 7,989.00 | 8,055.00 | 7,899.00 | 7,956.00 | 7,956.00 | 122,795 |
| 2024-10-07 | 8,100.00 | 8,329.00 | 7,904.00 | 8,014.00 | 8,014.00 | 710,440 |
| 2024-10-04 | 7,901.00 | 8,055.00 | 7,901.00 | 8,055.00 | 8,055.00 | 87,351 |
| 2024-10-03 | 8,021.00 | 8,023.00 | 7,963.00 | 7,980.00 | 7,980.00 | 96,233 |
| 2024-10-02 | 8,050.00 | 8,162.00 | 8,050.00 | 8,075.00 | 8,075.00 | 275,397 |
| 2024-10-01 | 8,020.00 | 8,134.00 | 8,020.00 | 8,050.00 | 8,050.00 | 515,667 |
| 2024-09-30 | 8,239.00 | 8,322.00 | 8,060.00 | 8,100.00 | 8,100.00 | 232,285 |
| 2024-09-27 | 8,161.00 | 8,237.00 | 8,009.00 | 8,194.00 | 8,194.00 | 248,251 |
| 2024-09-26 | 8,029.00 | 8,158.00 | 7,925.00 | 8,119.00 | 8,119.00 | 301,977 |
| 2024-09-25 | 7,695.00 | 8,047.00 | 7,695.00 | 7,885.00 | 7,885.00 | 320,925 |
| 2024-09-23 | 7,720.00 | 7,746.00 | 7,618.00 | 7,667.00 | 7,667.00 | 99,956 |
| 2024-09-20 | 7,774.00 | 7,807.00 | 7,674.00 | 7,720.00 | 7,720.00 | 203,027 |
| 2024-09-19 | 7,746.00 | 7,825.00 | 7,597.00 | 7,676.00 | 7,676.00 | 415,862 |
| 2024-09-18 | 7,703.00 | 7,763.00 | 7,700.00 | 7,760.00 | 7,760.00 | 90,052 |
| 2024-09-17 | 7,608.00 | 7,731.00 | 7,539.00 | 7,731.00 | 7,731.00 | 156,611 |
| 2024-09-16 | 7,450.00 | 7,585.00 | 7,396.00 | 7,565.00 | 7,565.00 | 307,246 |
| 2024-09-13 | 7,413.00 | 7,526.50 | 7,411.00 | 7,444.00 | 7,444.00 | 92,404 |
| 2024-09-12 | 7,579.00 | 7,595.00 | 7,442.50 | 7,474.00 | 7,474.00 | 134,190 |
| 2024-09-11 | 7,599.00 | 7,599.00 | 7,432.00 | 7,479.00 | 7,479.00 | 113,505 |
| 2024-09-10 | 7,590.00 | 7,630.00 | 7,500.00 | 7,580.00 | 7,580.00 | 295,444 |
| 2024-09-09 | 7,677.00 | 7,693.00 | 7,500.00 | 7,540.00 | 7,540.00 | 172,110 |
| 2024-09-06 | 7,630.00 | 7,700.00 | 7,600.00 | 7,612.00 | 7,612.00 | 106,795 |
| 2024-09-05 | 7,635.00 | 7,700.00 | 7,635.00 | 7,660.00 | 7,660.00 | 470,781 |
| 2024-09-04 | 7,716.00 | 7,723.00 | 7,601.00 | 7,672.00 | 7,672.00 | 180,324 |
| 2024-09-03 | 7,750.00 | 7,819.00 | 7,642.00 | 7,642.00 | 7,642.00 | 199,448 |
| 2024-09-02 | 7,667.00 | 7,784.00 | 7,651.00 | 7,760.00 | 7,760.00 | 387,759 |
| 2024-08-30 | 7,760.00 | 7,762.00 | 7,628.00 | 7,725.00 | 7,725.00 | 285,361 |
| 2024-08-29 | 7,652.00 | 7,794.00 | 7,647.00 | 7,767.00 | 7,767.00 | 120,227 |
| 2024-08-28 | 7,614.00 | 7,775.00 | 7,614.00 | 7,700.00 | 7,700.00 | 228,536 |
| 2024-08-27 | 7,576.00 | 7,733.00 | 7,575.00 | 7,700.00 | 7,700.00 | 246,221 |
| 2024-08-26 | 7,715.00 | 7,715.00 | 7,575.00 | 7,671.00 | 7,671.00 | 313,608 |
| 2024-08-23 | 7,534.00 | 7,719.00 | 7,347.00 | 7,650.00 | 7,650.00 | 164,758 |
| 2024-08-22 | 7,520.00 | 7,587.00 | 7,520.00 | 7,570.00 | 7,570.00 | 62,813 |
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.