Reinet Investments SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 43,848.00 | 44,589.00 | 43,574.00 | 44,101.00 | 42,138.67 | 203,339 |
| 2023-11-27 | 44,120.00 | 44,611.00 | 43,735.00 | 44,043.00 | 42,083.25 | 199,899 |
| 2023-11-24 | 44,616.00 | 44,864.00 | 44,071.00 | 44,415.00 | 42,438.69 | 218,646 |
| 2023-11-23 | 45,390.00 | 45,590.00 | 44,500.00 | 44,564.00 | 42,581.07 | 155,013 |
| 2023-11-22 | 42,802.00 | 45,331.00 | 42,802.00 | 44,945.00 | 42,945.11 | 359,109 |
| 2023-11-21 | 43,101.00 | 44,993.00 | 43,101.00 | 44,200.00 | 42,233.26 | 470,207 |
| 2023-11-20 | 43,404.00 | 44,241.00 | 43,404.00 | 43,833.00 | 41,882.59 | 695,674 |
| 2023-11-17 | 43,390.00 | 43,999.00 | 42,701.00 | 43,646.00 | 41,703.91 | 341,321 |
| 2023-11-16 | 42,505.00 | 43,585.00 | 42,505.00 | 43,585.00 | 41,645.63 | 306,511 |
| 2023-11-15 | 42,245.00 | 43,525.00 | 42,222.00 | 42,352.00 | 40,467.49 | 510,325 |
| 2023-11-14 | 41,010.00 | 42,772.00 | 41,000.00 | 42,489.00 | 40,598.39 | 331,080 |
| 2023-11-13 | 41,646.00 | 43,116.00 | 41,646.00 | 41,660.00 | 39,806.28 | 327,715 |
| 2023-11-10 | 41,265.00 | 42,499.00 | 41,265.00 | 42,206.00 | 40,327.99 | 328,061 |
| 2023-11-09 | 41,199.00 | 41,443.00 | 40,592.00 | 41,216.00 | 39,382.04 | 333,349 |
| 2023-11-08 | 41,000.00 | 41,283.00 | 40,301.00 | 41,039.00 | 39,212.91 | 244,196 |
| 2023-11-07 | 40,879.00 | 41,699.00 | 39,995.00 | 40,287.00 | 38,494.38 | 405,718 |
| 2023-11-06 | 41,200.00 | 41,603.00 | 40,260.00 | 40,393.00 | 38,595.66 | 199,262 |
| 2023-11-03 | 40,041.00 | 41,799.00 | 40,041.00 | 41,200.00 | 39,366.75 | 390,555 |
| 2023-11-02 | 38,601.00 | 40,991.00 | 38,601.00 | 40,613.00 | 38,805.87 | 375,284 |
| 2023-11-01 | 38,200.00 | 39,398.00 | 38,196.00 | 39,172.00 | 37,428.99 | 203,728 |
| 2023-10-31 | 38,203.00 | 38,963.00 | 37,399.00 | 38,726.00 | 37,002.83 | 267,265 |
| 2023-10-30 | 37,900.00 | 37,901.00 | 37,320.00 | 37,652.00 | 35,976.62 | 176,854 |
| 2023-10-27 | 38,593.00 | 38,593.00 | 37,101.00 | 37,200.00 | 35,544.74 | 196,830 |
| 2023-10-26 | 38,389.00 | 38,389.00 | 37,072.00 | 37,827.00 | 36,143.84 | 209,670 |
| 2023-10-25 | 37,999.00 | 38,350.00 | 37,775.00 | 37,910.00 | 36,223.14 | 180,730 |
| 2023-10-24 | 37,592.00 | 38,500.00 | 37,592.00 | 38,150.00 | 36,452.46 | 145,162 |
| 2023-10-23 | 38,390.00 | 38,390.00 | 37,472.00 | 38,029.00 | 36,336.85 | 118,733 |
| 2023-10-20 | 38,001.00 | 38,423.00 | 37,665.00 | 37,831.00 | 36,147.66 | 225,006 |
| 2023-10-19 | 39,372.00 | 39,372.00 | 38,218.00 | 38,594.00 | 36,876.71 | 208,166 |
| 2023-10-18 | 39,827.00 | 39,827.00 | 38,973.00 | 39,141.00 | 37,399.37 | 368,612 |
| 2023-10-17 | 39,600.00 | 39,993.00 | 38,803.00 | 39,330.00 | 37,579.96 | 188,370 |
| 2023-10-16 | 40,659.00 | 40,659.00 | 39,100.00 | 39,506.00 | 37,748.13 | 157,587 |
| 2023-10-13 | 40,500.00 | 40,625.00 | 39,376.00 | 39,610.00 | 37,847.50 | 227,837 |
| 2023-10-12 | 41,382.00 | 41,468.00 | 40,629.00 | 40,678.00 | 38,867.98 | 206,216 |
| 2023-10-11 | 41,600.00 | 41,799.00 | 40,538.00 | 41,256.00 | 39,420.26 | 253,102 |
| 2023-10-10 | 39,966.00 | 41,782.00 | 39,965.00 | 41,782.00 | 39,922.85 | 180,515 |
| 2023-10-09 | 40,979.00 | 41,351.00 | 40,407.00 | 40,680.00 | 38,869.89 | 156,091 |
| 2023-10-06 | 41,177.00 | 41,501.00 | 40,500.00 | 40,673.00 | 38,863.20 | 272,098 |
| 2023-10-05 | 41,238.00 | 41,554.00 | 40,943.00 | 41,175.00 | 39,342.86 | 370,197 |
| 2023-10-04 | 41,291.00 | 41,681.00 | 40,915.00 | 41,181.00 | 39,348.60 | 255,229 |
| 2023-10-03 | 41,449.00 | 41,746.00 | 40,533.00 | 41,510.00 | 39,662.96 | 176,480 |
| 2023-10-02 | 40,751.00 | 41,831.00 | 40,628.00 | 40,628.00 | 38,820.20 | 308,961 |
| 2023-09-29 | 40,850.00 | 41,645.00 | 40,687.00 | 41,573.00 | 39,723.15 | 279,747 |
| 2023-09-28 | 40,500.00 | 40,708.00 | 40,287.00 | 40,708.00 | 38,896.64 | 226,694 |
| 2023-09-27 | 41,049.00 | 41,125.00 | 40,396.00 | 40,708.00 | 38,896.64 | 223,951 |
| 2023-09-26 | 41,412.00 | 41,412.00 | 39,628.00 | 40,396.00 | 38,598.53 | 211,471 |
| 2023-09-22 | 41,049.00 | 41,050.00 | 39,891.00 | 40,550.00 | 38,745.67 | 193,832 |
| 2023-09-21 | 40,562.00 | 41,529.00 | 40,140.00 | 40,236.00 | 38,445.65 | 1,339,902 |
| 2023-09-20 | 39,500.00 | 41,037.00 | 38,821.00 | 40,991.00 | 39,167.05 | 335,530 |
| 2023-09-19 | 39,404.00 | 39,405.00 | 38,524.00 | 39,279.00 | 37,531.23 | 387,302 |
| 2023-09-18 | 38,600.00 | 39,586.00 | 38,556.00 | 38,766.00 | 37,041.05 | 217,646 |
| 2023-09-15 | 39,100.00 | 39,990.00 | 38,590.00 | 38,600.00 | 36,882.44 | 1,019,200 |
| 2023-09-14 | 39,383.00 | 39,922.00 | 39,236.00 | 39,500.00 | 37,742.39 | 446,556 |
| 2023-09-13 | 39,870.00 | 39,870.00 | 39,373.00 | 39,660.00 | 37,895.28 | 186,235 |
| 2023-09-12 | 40,684.00 | 40,766.00 | 40,350.00 | 40,400.00 | 38,065.45 | 93,098 |
| 2023-09-11 | 40,534.00 | 40,940.00 | 40,161.00 | 40,502.00 | 38,161.55 | 128,507 |
| 2023-09-08 | 40,001.00 | 40,691.00 | 40,001.00 | 40,534.00 | 38,191.70 | 100,241 |
| 2023-09-07 | 40,332.00 | 40,678.00 | 40,019.00 | 40,019.00 | 37,706.46 | 293,780 |
| 2023-09-06 | 40,500.00 | 41,266.00 | 40,500.00 | 40,800.00 | 38,442.33 | 168,422 |
| 2023-09-05 | 41,010.00 | 41,109.00 | 40,500.00 | 40,897.00 | 38,533.73 | 142,396 |
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.