Reunert historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 5,350.00 | 5,350.00 | 5,044.00 | 5,080.00 | 5,074.27 | 58,093 |
| 2022-01-03 | 5,205.00 | 5,373.00 | 5,205.00 | 5,234.00 | 5,228.10 | 20,656 |
| 2021-12-31 | 5,110.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,294.03 | 101,299 |
| 2021-12-30 | 5,025.00 | 5,208.00 | 5,000.00 | 5,183.00 | 5,177.16 | 33,524 |
| 2021-12-29 | 5,094.00 | 5,099.00 | 5,009.00 | 5,025.00 | 5,019.34 | 27,150 |
| 2021-12-28 | 5,135.00 | 5,173.00 | 5,015.00 | 5,032.00 | 5,026.33 | 23,585 |
| 2021-12-24 | 5,170.00 | 5,171.00 | 5,150.00 | 5,159.00 | 5,153.19 | 21,368 |
| 2021-12-23 | 5,201.00 | 5,232.00 | 5,162.00 | 5,165.00 | 5,159.18 | 44,054 |
| 2021-12-22 | 5,112.00 | 5,188.00 | 5,111.00 | 5,156.00 | 5,150.19 | 23,909 |
| 2021-12-21 | 5,031.00 | 5,162.00 | 5,031.00 | 5,111.00 | 5,105.24 | 137,324 |
| 2021-12-20 | 5,070.00 | 5,336.00 | 5,000.00 | 5,113.00 | 5,107.24 | 58,214 |
| 2021-12-17 | 4,960.00 | 5,120.00 | 4,811.00 | 5,036.00 | 5,030.32 | 350,082 |
| 2021-12-15 | 5,001.00 | 5,001.00 | 4,731.00 | 4,823.00 | 4,817.56 | 299,306 |
| 2021-12-14 | 4,950.00 | 5,010.00 | 4,727.00 | 4,800.00 | 4,794.59 | 205,877 |
| 2021-12-13 | 4,751.00 | 4,857.00 | 4,751.00 | 4,780.00 | 4,774.61 | 122,953 |
| 2021-12-10 | 5,065.00 | 5,086.00 | 4,743.00 | 4,784.00 | 4,778.61 | 330,636 |
| 2021-12-09 | 4,864.00 | 4,920.00 | 4,810.00 | 4,850.00 | 4,844.53 | 160,904 |
| 2021-12-08 | 4,971.00 | 5,029.00 | 4,926.00 | 4,926.00 | 4,920.45 | 194,765 |
| 2021-12-07 | 4,951.00 | 5,044.00 | 4,951.00 | 4,991.00 | 4,985.37 | 62,221 |
| 2021-12-06 | 4,967.00 | 5,029.00 | 4,967.00 | 5,000.00 | 4,994.36 | 185,938 |
| 2021-12-03 | 4,912.00 | 4,999.00 | 4,912.00 | 4,982.00 | 4,976.38 | 138,680 |
| 2021-12-02 | 4,900.00 | 4,984.00 | 4,884.00 | 4,940.00 | 4,934.43 | 110,681 |
| 2021-12-01 | 4,761.00 | 4,955.00 | 4,760.00 | 4,867.00 | 4,861.51 | 122,212 |
| 2021-11-30 | 4,747.00 | 4,889.00 | 4,727.00 | 4,850.00 | 4,844.53 | 211,212 |
| 2021-11-29 | 4,682.00 | 4,900.00 | 4,682.00 | 4,864.00 | 4,858.52 | 243,582 |
| 2021-11-26 | 4,860.00 | 5,246.00 | 4,681.00 | 4,712.00 | 4,706.69 | 316,090 |
| 2021-11-25 | 4,990.00 | 4,990.00 | 4,860.00 | 4,949.00 | 4,943.42 | 53,613 |
| 2021-11-24 | 5,120.00 | 5,120.00 | 4,852.00 | 4,929.00 | 4,923.44 | 125,143 |
| 2021-11-23 | 5,150.00 | 5,150.00 | 4,800.00 | 4,995.00 | 4,989.37 | 199,901 |
| 2021-11-22 | 5,248.00 | 5,354.00 | 5,146.00 | 5,146.00 | 5,140.20 | 92,087 |
| 2021-11-19 | 5,340.00 | 5,361.00 | 5,181.00 | 5,309.00 | 5,303.02 | 80,675 |
| 2021-11-18 | 5,344.00 | 5,487.00 | 5,344.00 | 5,359.00 | 5,352.96 | 118,857 |
| 2021-11-17 | 5,270.00 | 5,551.00 | 5,270.00 | 5,479.00 | 5,472.82 | 183,579 |
| 2021-11-16 | 5,212.00 | 5,269.00 | 5,148.00 | 5,200.00 | 5,194.14 | 64,808 |
| 2021-11-15 | 5,347.00 | 5,347.00 | 5,043.00 | 5,191.00 | 5,185.15 | 101,849 |
| 2021-11-12 | 5,273.00 | 5,300.00 | 5,172.00 | 5,202.00 | 5,196.14 | 108,196 |
| 2021-11-11 | 5,320.00 | 5,435.00 | 5,242.00 | 5,268.00 | 5,262.06 | 125,579 |
| 2021-11-10 | 5,305.00 | 5,563.00 | 5,304.00 | 5,492.00 | 5,485.81 | 78,333 |
| 2021-11-09 | 5,449.00 | 5,514.00 | 5,443.00 | 5,471.00 | 5,464.83 | 155,814 |
| 2021-11-08 | 5,468.00 | 5,534.00 | 5,416.00 | 5,422.00 | 5,415.89 | 56,247 |
| 2021-11-05 | 5,461.00 | 5,558.00 | 5,408.00 | 5,494.00 | 5,487.81 | 152,345 |
| 2021-11-04 | 5,300.00 | 5,501.00 | 5,300.00 | 5,476.00 | 5,469.83 | 141,471 |
| 2021-11-03 | 5,140.00 | 5,293.00 | 5,046.00 | 5,241.00 | 5,235.09 | 185,384 |
| 2021-11-02 | 5,184.00 | 5,359.00 | 5,002.00 | 5,050.00 | 5,044.31 | 222,437 |
| 2021-10-29 | 5,119.00 | 5,182.00 | 5,020.00 | 5,071.00 | 5,065.28 | 66,361 |
| 2021-10-28 | 5,169.00 | 5,179.00 | 5,047.00 | 5,050.00 | 5,044.31 | 193,085 |
| 2021-10-27 | 5,081.00 | 5,112.00 | 5,003.00 | 5,065.00 | 5,059.29 | 161,620 |
| 2021-10-26 | 5,011.00 | 5,022.00 | 4,877.00 | 5,002.00 | 4,996.36 | 96,869 |
| 2021-10-25 | 4,969.00 | 4,969.00 | 4,803.00 | 4,911.00 | 4,905.46 | 59,125 |
← NewerPage 21 of 21 · 1,249 trading days
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.