Reinet Investments SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 49,384.00 | 50,122.00 | 48,973.00 | 50,074.00 | 47,845.89 | 160,517 |
| 2024-02-23 | 49,021.00 | 49,965.00 | 48,922.00 | 49,781.00 | 47,565.93 | 181,317 |
| 2024-02-22 | 48,150.00 | 49,902.00 | 48,062.00 | 49,743.00 | 47,529.62 | 140,378 |
| 2024-02-21 | 47,901.00 | 49,262.00 | 47,856.00 | 48,653.00 | 46,488.12 | 323,098 |
| 2024-02-20 | 48,021.00 | 48,612.00 | 47,658.00 | 48,400.00 | 46,246.38 | 219,481 |
| 2024-02-19 | 47,071.00 | 48,520.00 | 47,071.00 | 48,000.00 | 45,864.18 | 175,218 |
| 2024-02-16 | 47,488.00 | 47,914.00 | 47,314.00 | 47,559.00 | 45,442.80 | 453,094 |
| 2024-02-15 | 47,900.00 | 48,214.00 | 47,304.00 | 47,600.00 | 45,481.97 | 231,639 |
| 2024-02-14 | 47,239.00 | 48,397.00 | 47,238.00 | 47,900.00 | 45,768.63 | 273,357 |
| 2024-02-13 | 47,460.00 | 48,149.00 | 46,912.00 | 47,700.00 | 45,577.52 | 306,996 |
| 2024-02-12 | 47,100.00 | 47,469.00 | 46,366.00 | 46,972.00 | 44,881.92 | 120,901 |
| 2024-02-09 | 46,297.00 | 47,418.00 | 46,140.00 | 47,188.00 | 45,088.31 | 173,200 |
| 2024-02-08 | 45,399.00 | 46,600.00 | 45,399.00 | 46,300.00 | 44,239.82 | 170,718 |
| 2024-02-07 | 46,107.00 | 46,281.00 | 45,418.00 | 46,102.00 | 44,050.63 | 145,703 |
| 2024-02-06 | 46,296.00 | 46,401.00 | 45,544.00 | 46,111.00 | 44,059.23 | 95,074 |
| 2024-02-05 | 45,241.00 | 46,365.00 | 45,039.00 | 46,235.00 | 44,177.71 | 174,237 |
| 2024-02-02 | 47,248.00 | 47,248.00 | 45,044.00 | 45,462.00 | 43,439.11 | 422,613 |
| 2024-02-01 | 47,543.00 | 47,567.00 | 45,501.00 | 46,453.00 | 44,386.01 | 134,927 |
| 2024-01-31 | 46,990.00 | 47,094.00 | 45,863.00 | 46,924.00 | 44,836.05 | 250,455 |
| 2024-01-30 | 45,905.00 | 46,957.00 | 45,603.00 | 46,296.00 | 44,236.00 | 176,729 |
| 2024-01-29 | 46,333.00 | 47,317.00 | 45,721.00 | 45,998.00 | 43,951.26 | 158,040 |
| 2024-01-26 | 46,947.00 | 47,451.00 | 46,300.00 | 46,869.00 | 44,783.50 | 143,972 |
| 2024-01-25 | 46,800.00 | 48,601.00 | 46,533.00 | 46,533.00 | 44,462.45 | 131,746 |
| 2024-01-24 | 45,500.00 | 48,302.00 | 45,500.00 | 48,175.00 | 46,031.39 | 302,716 |
| 2024-01-23 | 47,037.00 | 47,639.00 | 46,839.00 | 47,350.00 | 45,243.10 | 150,240 |
| 2024-01-22 | 45,950.00 | 47,563.00 | 45,950.00 | 47,060.00 | 44,966.00 | 169,760 |
| 2024-01-19 | 45,900.00 | 46,988.00 | 45,900.00 | 46,988.00 | 44,897.21 | 146,916 |
| 2024-01-18 | 44,800.00 | 46,043.00 | 44,799.00 | 45,850.00 | 43,809.84 | 392,003 |
| 2024-01-17 | 43,951.00 | 45,432.00 | 43,951.00 | 45,310.00 | 43,293.87 | 248,740 |
| 2024-01-16 | 45,501.00 | 45,771.00 | 44,421.00 | 44,906.00 | 42,907.85 | 113,590 |
| 2024-01-15 | 45,069.00 | 45,098.00 | 44,515.00 | 45,000.00 | 42,997.66 | 137,388 |
| 2024-01-12 | 44,418.00 | 45,346.00 | 43,798.00 | 45,300.00 | 43,284.32 | 229,200 |
| 2024-01-11 | 44,476.00 | 44,709.00 | 43,912.00 | 44,134.00 | 42,170.20 | 119,982 |
| 2024-01-10 | 44,700.00 | 44,932.00 | 44,015.00 | 44,222.00 | 42,254.28 | 153,387 |
| 2024-01-09 | 45,164.00 | 45,164.00 | 44,700.00 | 44,700.00 | 42,711.01 | 161,800 |
| 2024-01-08 | 44,975.00 | 45,224.00 | 44,519.00 | 45,000.00 | 42,997.66 | 169,280 |
| 2024-01-05 | 45,720.00 | 45,720.00 | 45,012.00 | 45,251.00 | 43,237.50 | 95,227 |
| 2024-01-04 | 45,840.00 | 46,570.00 | 45,363.00 | 45,632.00 | 43,601.54 | 102,823 |
| 2024-01-03 | 46,620.00 | 46,620.00 | 45,480.00 | 45,506.00 | 43,481.15 | 106,451 |
| 2024-01-02 | 45,800.00 | 46,949.00 | 45,800.00 | 46,558.00 | 44,486.34 | 117,087 |
| 2023-12-29 | 46,400.00 | 46,674.00 | 46,065.00 | 46,621.00 | 44,546.54 | 52,356 |
| 2023-12-28 | 45,759.00 | 46,812.00 | 45,759.00 | 46,306.00 | 44,245.55 | 103,218 |
| 2023-12-27 | 45,500.00 | 47,007.00 | 45,375.00 | 46,300.00 | 44,239.82 | 213,425 |
| 2023-12-22 | 44,084.00 | 45,884.00 | 44,083.00 | 45,506.00 | 43,481.15 | 70,215 |
| 2023-12-21 | 43,701.00 | 44,886.00 | 43,701.00 | 44,886.00 | 42,888.74 | 556,512 |
| 2023-12-20 | 43,990.00 | 44,724.00 | 43,885.00 | 44,480.00 | 42,500.80 | 104,633 |
| 2023-12-19 | 43,601.00 | 44,462.00 | 43,601.00 | 44,152.00 | 42,187.40 | 135,755 |
| 2023-12-18 | 43,990.00 | 44,271.00 | 43,413.00 | 44,023.00 | 42,064.14 | 144,268 |
| 2023-12-14 | 43,054.00 | 44,453.00 | 43,047.00 | 43,787.00 | 41,838.64 | 937,581 |
| 2023-12-13 | 42,600.00 | 43,208.00 | 42,372.00 | 43,000.00 | 41,086.66 | 569,846 |
| 2023-12-12 | 42,423.00 | 43,721.00 | 42,423.00 | 42,550.00 | 40,656.68 | 188,731 |
| 2023-12-11 | 42,701.00 | 43,736.00 | 42,293.00 | 43,041.00 | 41,125.83 | 290,256 |
| 2023-12-08 | 42,704.00 | 43,612.00 | 42,704.00 | 43,000.00 | 41,086.66 | 275,809 |
| 2023-12-07 | 44,090.00 | 44,300.00 | 42,953.00 | 42,954.00 | 41,042.70 | 173,879 |
| 2023-12-06 | 44,998.00 | 45,429.00 | 43,400.00 | 43,651.00 | 41,708.69 | 349,460 |
| 2023-12-05 | 44,500.00 | 45,359.00 | 44,399.00 | 44,734.00 | 42,743.50 | 197,565 |
| 2023-12-04 | 44,700.00 | 45,289.00 | 44,383.00 | 44,989.00 | 42,987.15 | 322,141 |
| 2023-12-01 | 44,242.00 | 44,683.00 | 44,140.00 | 44,477.00 | 42,497.94 | 127,535 |
| 2023-11-30 | 43,793.00 | 44,380.00 | 43,793.00 | 44,249.00 | 42,280.08 | 609,637 |
| 2023-11-29 | 44,101.00 | 44,233.00 | 43,250.00 | 43,853.00 | 41,901.70 | 246,557 |
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.