Reinet Investments SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 28,450.00 | 28,999.00 | 28,350.00 | 28,818.00 | 26,678.06 | 281,714 |
| 2021-12-29 | 28,425.00 | 28,999.00 | 28,425.00 | 28,706.00 | 26,574.37 | 132,196 |
| 2021-12-28 | 28,523.00 | 28,763.00 | 28,523.00 | 28,601.00 | 26,477.17 | 183,367 |
| 2021-12-24 | 28,100.00 | 28,999.00 | 28,100.00 | 28,601.00 | 26,477.17 | 23,407 |
| 2021-12-23 | 28,909.00 | 29,490.00 | 28,756.00 | 28,897.00 | 26,751.19 | 199,806 |
| 2021-12-22 | 28,200.00 | 29,191.00 | 27,500.00 | 29,112.00 | 26,950.22 | 97,666 |
| 2021-12-21 | 28,638.00 | 29,108.00 | 28,000.00 | 29,108.00 | 26,946.52 | 343,659 |
| 2021-12-20 | 28,550.00 | 28,677.00 | 27,513.00 | 28,189.00 | 26,095.76 | 276,353 |
| 2021-12-17 | 28,500.00 | 28,714.00 | 28,149.00 | 28,250.00 | 26,152.23 | 328,695 |
| 2021-12-15 | 27,774.00 | 28,486.00 | 27,774.00 | 28,238.00 | 26,141.13 | 1,252,553 |
| 2021-12-14 | 27,684.00 | 27,859.00 | 27,420.00 | 27,661.00 | 25,606.97 | 438,674 |
| 2021-12-13 | 27,925.00 | 27,925.00 | 27,315.00 | 27,390.00 | 25,356.10 | 313,535 |
| 2021-12-10 | 27,840.00 | 28,100.00 | 27,599.00 | 27,816.00 | 25,750.46 | 280,296 |
| 2021-12-09 | 27,534.00 | 27,900.00 | 27,534.00 | 27,832.00 | 25,765.27 | 248,604 |
| 2021-12-08 | 27,565.00 | 27,877.00 | 27,212.00 | 27,542.00 | 25,496.81 | 388,487 |
| 2021-12-07 | 26,849.00 | 27,564.00 | 26,849.00 | 27,536.00 | 25,491.25 | 359,895 |
| 2021-12-06 | 26,460.00 | 26,949.00 | 26,460.00 | 26,760.00 | 24,772.88 | 234,680 |
| 2021-12-03 | 26,440.00 | 26,983.00 | 26,346.00 | 26,787.00 | 24,797.87 | 277,830 |
| 2021-12-02 | 26,998.00 | 27,002.00 | 26,254.00 | 26,503.00 | 24,534.96 | 208,004 |
| 2021-12-01 | 26,049.00 | 26,577.00 | 25,826.00 | 26,502.00 | 24,534.04 | 274,939 |
| 2021-11-30 | 26,568.00 | 26,568.00 | 25,947.00 | 26,345.00 | 24,388.69 | 824,715 |
| 2021-11-29 | 26,200.00 | 26,522.00 | 25,635.00 | 26,197.00 | 24,251.68 | 257,646 |
| 2021-11-26 | 26,200.00 | 26,440.00 | 25,623.00 | 25,650.00 | 23,745.30 | 310,768 |
| 2021-11-25 | 26,000.00 | 26,671.00 | 25,904.00 | 26,392.00 | 24,432.20 | 221,742 |
| 2021-11-24 | 26,400.00 | 26,525.00 | 25,915.00 | 26,021.00 | 24,088.75 | 368,905 |
| 2021-11-23 | 26,600.00 | 26,897.00 | 26,280.00 | 26,283.00 | 24,331.30 | 485,223 |
| 2021-11-22 | 26,689.00 | 27,157.00 | 26,525.00 | 26,600.00 | 24,624.76 | 208,626 |
| 2021-11-19 | 27,513.00 | 27,526.00 | 26,525.00 | 26,752.00 | 24,765.47 | 200,053 |
| 2021-11-18 | 26,700.00 | 27,326.00 | 26,621.00 | 27,000.00 | 24,995.06 | 320,487 |
| 2021-11-17 | 27,700.00 | 28,185.00 | 26,606.00 | 26,606.00 | 24,630.31 | 406,270 |
| 2021-11-16 | 28,212.00 | 28,350.00 | 27,728.00 | 27,774.00 | 25,711.58 | 179,987 |
| 2021-11-15 | 27,813.00 | 28,200.00 | 27,715.00 | 28,200.00 | 26,105.95 | 132,322 |
| 2021-11-12 | 27,753.00 | 28,112.00 | 27,537.00 | 27,786.00 | 25,722.69 | 149,658 |
| 2021-11-11 | 27,464.00 | 27,850.00 | 27,263.00 | 27,753.00 | 25,692.14 | 155,731 |
| 2021-11-10 | 27,499.00 | 27,556.00 | 27,067.00 | 27,341.00 | 25,310.73 | 175,991 |
| 2021-11-09 | 27,220.00 | 27,480.00 | 26,789.00 | 27,185.00 | 25,166.32 | 278,320 |
| 2021-11-08 | 27,500.00 | 27,585.00 | 26,809.00 | 26,868.00 | 24,872.86 | 300,122 |
| 2021-11-05 | 27,410.00 | 27,800.00 | 26,952.00 | 27,150.00 | 25,133.92 | 305,390 |
| 2021-11-04 | 27,999.00 | 28,370.00 | 27,098.00 | 27,361.00 | 25,329.25 | 193,112 |
| 2021-11-03 | 27,200.00 | 27,847.00 | 26,661.00 | 27,817.00 | 25,751.39 | 798,127 |
| 2021-11-02 | 27,600.00 | 28,362.00 | 27,070.00 | 27,200.00 | 25,180.20 | 771,602 |
| 2021-10-29 | 27,908.00 | 28,568.00 | 27,392.00 | 27,570.00 | 25,522.73 | 499,710 |
| 2021-10-28 | 28,511.00 | 28,759.00 | 28,210.00 | 28,363.00 | 26,256.84 | 280,850 |
| 2021-10-27 | 28,521.00 | 29,099.00 | 28,521.00 | 28,800.00 | 26,661.39 | 309,464 |
| 2021-10-26 | 28,617.00 | 28,891.00 | 28,617.00 | 28,769.00 | 26,632.69 | 193,164 |
| 2021-10-25 | 28,201.00 | 28,860.00 | 28,201.00 | 28,583.00 | 26,460.51 | 311,710 |
| 2021-10-22 | 28,011.00 | 28,728.00 | 28,011.00 | 28,418.00 | 26,307.76 | 129,095 |
| 2021-10-21 | 28,700.00 | 28,700.00 | 28,152.00 | 28,604.00 | 26,479.95 | 311,079 |
| 2021-10-20 | 28,451.00 | 28,494.00 | 28,118.00 | 28,192.00 | 26,098.54 | 132,042 |
| 2021-10-19 | 28,500.00 | 28,500.00 | 28,125.00 | 28,172.00 | 26,080.03 | 115,908 |
| 2021-10-18 | 28,829.00 | 28,829.00 | 28,366.00 | 28,541.00 | 26,421.63 | 100,748 |
| 2021-10-15 | 28,670.00 | 28,967.00 | 28,277.00 | 28,649.00 | 26,521.61 | 272,204 |
| 2021-10-14 | 28,174.00 | 28,653.00 | 28,174.00 | 28,174.00 | 26,081.88 | 270,132 |
← NewerPage 21 of 21 · 1,253 trading days
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.