Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,300.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,410.00 | 141,203 |
| 2026-10-15 | 5,371.00 | 5,419.00 | 5,322.00 | 5,398.00 | 5,398.00 | 194,095 |
| 2026-10-14 | 5,435.00 | 5,500.00 | 5,392.00 | 5,421.00 | 5,421.00 | 185,668 |
| 2026-10-13 | 5,515.00 | 5,555.00 | 5,446.00 | 5,523.00 | 5,523.00 | 538,431 |
| 2026-10-12 | 5,507.00 | 5,575.00 | 5,464.00 | 5,546.00 | 5,546.00 | 356,235 |
| 2026-10-09 | 5,500.00 | 5,561.00 | 5,490.00 | 5,507.00 | 5,507.00 | 459,874 |
| 2026-10-08 | 5,553.00 | 5,589.00 | 5,506.00 | 5,520.00 | 5,520.00 | 199,023 |
| 2026-10-07 | 5,638.00 | 5,638.00 | 5,510.00 | 5,560.00 | 5,560.00 | 287,658 |
| 2026-10-06 | 5,750.00 | 5,773.00 | 5,675.00 | 5,700.00 | 5,700.00 | 179,323 |
| 2026-10-05 | 5,724.00 | 5,742.00 | 5,670.00 | 5,719.00 | 5,719.00 | 216,735 |
| 2026-10-02 | 5,844.00 | 5,847.00 | 5,684.00 | 5,684.00 | 5,684.00 | 297,575 |
| 2026-10-01 | 5,962.00 | 5,962.00 | 5,775.00 | 5,821.00 | 5,821.00 | 327,773 |
| 2026-09-30 | 5,903.00 | 6,153.00 | 5,903.00 | 5,927.00 | 5,927.00 | 1,386,009 |
| 2026-09-29 | 5,840.00 | 5,943.00 | 5,748.00 | 5,923.00 | 5,923.00 | 734,871 |
| 2026-09-28 | 5,756.00 | 5,763.00 | 5,676.00 | 5,723.00 | 5,723.00 | 715,833 |
| 2026-09-25 | 5,808.00 | 5,808.00 | 5,657.00 | 5,705.00 | 5,705.00 | 434,248 |
| 2026-09-23 | 5,773.00 | 5,775.00 | 5,710.00 | 5,769.00 | 5,769.00 | 141,435 |
| 2026-09-22 | 5,727.00 | 5,817.00 | 5,671.00 | 5,817.00 | 5,817.00 | 201,313 |
| 2026-09-21 | 5,670.00 | 5,745.00 | 5,600.00 | 5,745.00 | 5,745.00 | 250,905 |
| 2026-09-18 | 5,332.00 | 5,636.00 | 5,332.00 | 5,636.00 | 5,636.00 | 2,718,932 |
| 2026-09-17 | 5,275.00 | 5,285.00 | 5,225.00 | 5,273.00 | 5,273.00 | 269,400 |
| 2026-09-16 | 5,301.00 | 5,301.00 | 5,204.00 | 5,270.00 | 5,270.00 | 196,081 |
| 2026-09-15 | 5,285.00 | 5,299.00 | 5,224.00 | 5,250.00 | 5,250.00 | 274,994 |
| 2026-09-14 | 5,255.00 | 5,316.00 | 5,255.00 | 5,289.00 | 5,289.00 | 492,637 |
| 2026-09-11 | 5,363.00 | 5,381.00 | 5,290.00 | 5,290.00 | 5,290.00 | 747,121 |
| 2026-09-10 | 5,439.00 | 5,439.00 | 5,276.00 | 5,354.00 | 5,354.00 | 271,023 |
| 2026-09-09 | 5,418.00 | 5,456.00 | 5,418.00 | 5,435.00 | 5,435.00 | 1,363,889 |
| 2026-09-08 | 5,436.00 | 5,495.00 | 5,436.00 | 5,447.00 | 5,447.00 | 626,485 |
| 2026-09-07 | 5,479.00 | 5,542.00 | 5,450.00 | 5,480.00 | 5,480.00 | 1,724,409 |
| 2026-09-04 | 5,420.00 | 5,463.00 | 5,418.00 | 5,463.00 | 5,463.00 | 151,512 |
| 2026-09-03 | 5,326.00 | 5,451.00 | 5,308.00 | 5,431.00 | 5,431.00 | 183,336 |
| 2026-09-02 | 5,454.00 | 5,475.00 | 5,279.00 | 5,325.00 | 5,325.00 | 539,263 |
| 2026-09-01 | 5,595.00 | 5,595.00 | 5,433.00 | 5,448.00 | 5,448.00 | 253,210 |
| 2026-08-31 | 5,669.00 | 5,669.00 | 5,559.00 | 5,559.00 | 5,559.00 | 356,513 |
| 2026-08-28 | 5,640.00 | 5,700.00 | 5,624.00 | 5,668.00 | 5,668.00 | 119,936 |
| 2026-08-27 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 147,638 |
| 2026-08-26 | 5,590.00 | 5,651.00 | 5,556.00 | 5,584.00 | 5,584.00 | 129,043 |
| 2026-08-25 | 5,456.00 | 5,588.00 | 5,448.00 | 5,588.00 | 5,588.00 | 198,505 |
| 2026-08-24 | 5,650.00 | 5,650.00 | 5,500.00 | 5,500.00 | 5,500.00 | 375,289 |
| 2026-08-21 | 5,763.00 | 5,765.00 | 5,620.00 | 5,652.00 | 5,652.00 | 328,029 |
| 2026-08-20 | 5,789.00 | 5,810.00 | 5,716.00 | 5,718.00 | 5,718.00 | 139,921 |
| 2026-08-19 | 5,869.00 | 5,870.00 | 5,716.00 | 5,835.00 | 5,835.00 | 388,194 |
| 2026-08-18 | 5,935.00 | 5,955.00 | 5,841.00 | 5,841.00 | 5,841.00 | 125,551 |
| 2026-08-17 | 6,020.00 | 6,020.00 | 5,877.00 | 5,932.00 | 5,932.00 | 231,418 |
| 2026-08-14 | 5,945.00 | 6,001.00 | 5,872.00 | 6,001.00 | 6,001.00 | 261,925 |
| 2026-08-13 | 5,916.00 | 5,945.00 | 5,858.00 | 5,936.00 | 5,936.00 | 250,232 |
| 2026-08-12 | 5,883.00 | 5,965.00 | 5,871.00 | 5,890.00 | 5,890.00 | 234,725 |
| 2026-08-11 | 5,990.00 | 6,027.00 | 5,883.00 | 5,955.00 | 5,955.00 | 207,352 |
| 2026-08-07 | 5,955.00 | 6,033.00 | 5,953.50 | 6,008.00 | 6,008.00 | 62,905 |
| 2026-08-06 | 6,000.00 | 6,067.00 | 5,940.00 | 6,053.00 | 6,053.00 | 243,917 |
| 2026-08-05 | 5,949.00 | 5,970.00 | 5,915.00 | 5,970.00 | 5,970.00 | 102,599 |
| 2026-08-04 | 5,798.00 | 5,949.00 | 5,727.00 | 5,924.00 | 5,924.00 | 205,482 |
| 2026-08-03 | 5,898.00 | 5,898.00 | 5,743.00 | 5,749.00 | 5,749.00 | 562,504 |
| 2026-07-31 | 5,812.00 | 5,877.00 | 5,807.00 | 5,841.00 | 5,841.00 | 76,351 |
| 2026-07-30 | 5,710.00 | 5,842.00 | 5,710.00 | 5,842.00 | 5,842.00 | 75,469 |
| 2026-07-29 | 5,828.00 | 5,828.00 | 5,720.50 | 5,761.00 | 5,761.00 | 161,420 |
| 2026-07-28 | 5,717.00 | 5,769.00 | 5,700.00 | 5,769.00 | 5,769.00 | 221,244 |
| 2026-07-27 | 5,709.00 | 5,785.00 | 5,709.00 | 5,717.00 | 5,717.00 | 150,531 |
| 2026-07-24 | 5,655.00 | 5,725.00 | 5,639.00 | 5,687.00 | 5,687.00 | 139,275 |
| 2026-07-23 | 5,706.00 | 5,740.00 | 5,628.00 | 5,668.00 | 5,668.00 | 221,395 |
Page 1 of 21 · 1,251 trading daysOlder →
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.