Reinet Investments SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 46,901.00 | 47,799.00 | 46,506.00 | 46,535.00 | 44,464.36 | 320,999 |
| 2024-05-23 | 47,513.00 | 47,967.00 | 46,665.00 | 47,092.00 | 44,996.58 | 263,891 |
| 2024-05-22 | 45,901.00 | 47,445.00 | 45,244.00 | 47,002.00 | 44,910.58 | 209,730 |
| 2024-05-21 | 45,101.00 | 46,595.00 | 45,101.00 | 46,595.00 | 44,521.69 | 182,754 |
| 2024-05-20 | 45,595.00 | 45,950.00 | 44,752.00 | 45,950.00 | 43,905.39 | 267,388 |
| 2024-05-17 | 45,438.00 | 45,654.00 | 44,684.00 | 45,057.00 | 43,052.13 | 224,865 |
| 2024-05-16 | 45,418.00 | 45,609.00 | 44,744.00 | 45,050.00 | 43,045.44 | 198,516 |
| 2024-05-15 | 44,401.00 | 45,555.00 | 44,401.00 | 44,997.00 | 42,994.80 | 368,522 |
| 2024-05-14 | 44,421.00 | 45,289.00 | 44,421.00 | 44,801.00 | 42,807.52 | 161,673 |
| 2024-05-13 | 44,725.00 | 45,241.00 | 44,413.00 | 44,656.00 | 42,668.97 | 149,430 |
| 2024-05-10 | 44,089.00 | 44,853.00 | 44,089.00 | 44,715.00 | 42,725.35 | 220,091 |
| 2024-05-09 | 44,496.00 | 44,581.00 | 44,200.00 | 44,229.00 | 42,260.97 | 173,074 |
| 2024-05-08 | 43,901.00 | 44,550.00 | 43,901.00 | 44,495.00 | 42,515.14 | 197,631 |
| 2024-05-07 | 44,500.00 | 44,500.00 | 43,645.00 | 44,481.00 | 42,501.76 | 242,073 |
| 2024-05-06 | 44,349.00 | 44,666.00 | 43,789.00 | 43,952.00 | 41,996.30 | 238,175 |
| 2024-05-03 | 44,794.00 | 44,799.00 | 43,621.00 | 43,621.00 | 41,680.03 | 232,140 |
| 2024-05-02 | 44,094.00 | 44,815.00 | 43,915.00 | 44,100.00 | 42,137.71 | 234,620 |
| 2024-04-30 | 44,415.00 | 44,576.00 | 43,689.00 | 44,232.00 | 42,263.84 | 213,049 |
| 2024-04-29 | 43,881.00 | 43,881.00 | 43,427.00 | 43,783.00 | 41,834.82 | 209,059 |
| 2024-04-26 | 43,015.00 | 43,979.00 | 43,015.00 | 43,543.00 | 41,605.50 | 417,282 |
| 2024-04-25 | 43,101.00 | 43,656.00 | 43,046.00 | 43,370.00 | 41,440.19 | 176,195 |
| 2024-04-24 | 44,013.00 | 44,064.00 | 43,489.00 | 43,789.00 | 41,840.55 | 162,116 |
| 2024-04-23 | 43,989.00 | 43,989.00 | 43,477.00 | 43,821.00 | 41,871.13 | 134,680 |
| 2024-04-22 | 43,101.00 | 43,698.00 | 43,101.00 | 43,321.00 | 41,393.37 | 166,146 |
| 2024-04-19 | 43,498.00 | 43,591.00 | 42,883.00 | 43,289.00 | 41,362.80 | 180,876 |
| 2024-04-18 | 42,062.00 | 43,410.00 | 42,062.00 | 43,000.00 | 41,086.66 | 325,389 |
| 2024-04-17 | 43,899.00 | 43,899.00 | 41,701.00 | 43,050.00 | 41,134.43 | 247,560 |
| 2024-04-16 | 43,553.00 | 43,553.00 | 42,546.00 | 43,356.00 | 41,426.82 | 358,802 |
| 2024-04-15 | 44,350.00 | 44,350.00 | 43,393.00 | 43,707.00 | 41,762.20 | 396,532 |
| 2024-04-12 | 46,299.00 | 46,299.00 | 43,903.00 | 44,572.00 | 42,588.71 | 419,670 |
| 2024-04-11 | 45,523.00 | 45,821.00 | 45,012.00 | 45,600.00 | 43,570.97 | 486,990 |
| 2024-04-10 | 45,916.00 | 45,916.00 | 44,997.00 | 45,510.00 | 43,484.97 | 485,224 |
| 2024-04-09 | 45,736.00 | 45,745.00 | 44,501.00 | 45,001.00 | 42,998.62 | 280,193 |
| 2024-04-08 | 45,401.00 | 45,401.00 | 43,902.00 | 45,130.00 | 43,121.88 | 259,969 |
| 2024-04-05 | 45,200.00 | 45,351.00 | 43,934.00 | 44,862.00 | 42,865.81 | 164,049 |
| 2024-04-04 | 44,601.00 | 45,656.00 | 44,429.00 | 45,478.00 | 43,454.40 | 275,031 |
| 2024-04-03 | 46,019.00 | 46,019.00 | 44,422.00 | 45,098.00 | 43,091.30 | 208,312 |
| 2024-04-02 | 45,887.00 | 45,887.00 | 45,048.00 | 45,423.00 | 43,401.84 | 104,672 |
| 2024-03-28 | 44,860.00 | 46,053.00 | 44,860.00 | 45,823.00 | 43,784.04 | 241,442 |
| 2024-03-27 | 46,013.00 | 46,013.00 | 44,782.00 | 45,017.00 | 43,013.91 | 90,770 |
| 2024-03-26 | 44,847.00 | 45,847.00 | 44,686.00 | 45,386.00 | 43,366.49 | 163,667 |
| 2024-03-25 | 46,289.00 | 46,289.00 | 44,301.00 | 44,913.00 | 42,914.54 | 204,210 |
| 2024-03-22 | 45,467.00 | 46,035.00 | 45,009.00 | 45,787.00 | 43,749.65 | 146,777 |
| 2024-03-20 | 45,811.00 | 46,365.00 | 44,914.00 | 44,974.00 | 42,972.82 | 856,814 |
| 2024-03-19 | 45,800.00 | 46,598.00 | 45,330.00 | 46,089.00 | 44,038.21 | 177,469 |
| 2024-03-18 | 46,600.00 | 47,525.00 | 46,000.00 | 46,181.00 | 44,126.11 | 301,420 |
| 2024-03-15 | 47,500.00 | 48,851.00 | 46,622.00 | 46,622.00 | 44,547.49 | 758,696 |
| 2024-03-14 | 49,000.00 | 49,006.00 | 47,701.00 | 47,945.00 | 45,811.62 | 235,986 |
| 2024-03-13 | 48,755.00 | 48,778.00 | 47,535.00 | 48,762.00 | 46,592.27 | 206,007 |
| 2024-03-12 | 47,844.00 | 48,491.00 | 47,787.00 | 48,293.00 | 46,144.14 | 209,882 |
| 2024-03-11 | 46,713.00 | 47,844.00 | 46,713.00 | 47,844.00 | 45,715.12 | 195,811 |
| 2024-03-08 | 48,059.00 | 48,059.00 | 46,817.00 | 46,957.00 | 44,867.59 | 155,421 |
| 2024-03-07 | 48,530.00 | 48,530.00 | 47,384.00 | 47,625.00 | 45,505.86 | 132,849 |
| 2024-03-06 | 47,713.00 | 49,115.00 | 47,713.00 | 48,997.00 | 46,816.81 | 169,279 |
| 2024-03-05 | 47,742.00 | 49,095.00 | 47,742.00 | 48,752.00 | 46,582.71 | 181,110 |
| 2024-03-04 | 50,000.00 | 50,000.00 | 47,748.00 | 48,589.00 | 46,426.97 | 201,391 |
| 2024-03-01 | 49,089.00 | 49,089.00 | 48,129.00 | 48,585.00 | 46,423.15 | 148,474 |
| 2024-02-29 | 48,487.00 | 49,229.00 | 48,171.00 | 48,404.00 | 46,250.20 | 619,379 |
| 2024-02-28 | 48,592.00 | 49,000.00 | 48,113.00 | 48,487.00 | 46,329.51 | 93,317 |
| 2024-02-27 | 49,567.00 | 49,949.00 | 48,712.00 | 48,783.00 | 46,612.33 | 285,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 805.4634 ZAC |
| 2025-09-10 | 685.1068 ZAC |
| 2024-09-11 | 648.0740 ZAC |
| 2023-09-13 | 555.4920 ZAC |
| 2022-09-14 | 518.4592 ZAC |
| 2021-09-08 | 462.9100 ZAC |
| 2020-08-26 | 351.8116 ZAC |
| 2019-08-28 | 351.8116 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.