Zumtobel Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.100	4.110	4.050	4.090	4.090	25,974
2026-10-15	4.080	4.100	4.040	4.100	4.100	13,612
2026-10-14	4.010	4.100	4.010	4.070	4.070	28,184
2026-10-13	4.060	4.100	4.010	4.010	4.010	2,561
2026-10-12	4.010	4.120	4.010	4.070	4.070	9,919
2026-10-09	4.000	4.110	4.000	4.060	4.060	12,774
2026-10-08	4.150	4.150	4.000	4.000	4.000	11,604
2026-10-07	4.120	4.150	4.080	4.100	4.100	7,163
2026-10-06	4.160	4.160	4.070	4.100	4.100	16,474
2026-10-05	4.140	4.160	4.110	4.120	4.120	21,044
2026-10-02	4.170	4.350	4.090	4.150	4.150	60,330
2026-10-01	4.160	4.210	4.090	4.150	4.150	56,614
2026-09-30	4.200	4.250	4.110	4.160	4.160	22,008
2026-09-29	4.280	4.280	4.030	4.100	4.100	28,740
2026-09-28	4.200	4.280	4.050	4.100	4.100	38,713
2026-09-25	4.190	4.300	4.180	4.200	4.200	75,800
2026-09-24	4.100	4.190	4.060	4.100	4.100	22,181
2026-09-23	4.100	4.120	4.050	4.050	4.050	8,410
2026-09-22	4.060	4.170	4.060	4.100	4.100	14,934
2026-09-21	4.050	4.050	4.050	4.050	4.050	349
2026-09-18	4.050	4.060	4.050	4.060	4.060	221
2026-09-17	4.010	4.110	4.000	4.080	4.080	13,504
2026-09-16	3.990	4.030	3.940	4.030	4.030	15,401
2026-09-15	3.950	3.980	3.910	3.980	3.980	7,016
2026-09-14	3.970	4.000	3.940	3.940	3.940	15,289
2026-09-11	4.000	4.060	3.940	3.980	3.980	8,700
2026-09-10	3.980	4.040	3.940	3.940	3.940	7,037
2026-09-09	3.960	4.200	3.960	4.020	4.020	23,794
2026-09-08	4.200	4.200	3.990	3.990	3.990	19,422
2026-09-07	4.110	4.110	4.110	4.110	4.110	34,822
2026-09-04	4.090	4.200	4.050	4.110	4.110	20,093
2026-09-03	4.160	4.360	4.080	4.100	4.100	110,400
2026-09-02	4.020	4.120	4.010	4.090	4.090	14,853
2026-09-01	4.010	4.110	4.000	4.020	4.020	10,728
2026-08-31	4.100	4.140	4.020	4.020	4.020	27,151
2026-08-28	4.100	4.150	4.070	4.090	4.090	11,040
2026-08-27	4.070	4.160	4.070	4.090	4.090	5,175
2026-08-26	4.020	4.160	4.020	4.070	4.070	21,236
2026-08-25	4.030	4.080	4.010	4.020	4.020	8,238
2026-08-24	4.080	4.080	4.010	4.030	4.030	27,140
2026-08-21	3.950	4.100	3.950	4.080	4.080	29,776
2026-08-20	3.950	4.040	3.950	4.000	4.000	82,614
2026-08-19	3.920	4.040	3.810	3.950	3.950	57,372
2026-08-18	3.980	4.010	3.840	3.950	3.950	66,836
2026-08-17	4.050	4.050	3.850	3.980	3.980	23,884
2026-08-14	4.090	4.100	4.010	4.080	4.080	37,453
2026-08-13	4.100	4.100	4.000	4.090	4.090	14,893
2026-08-12	3.890	4.130	3.850	4.090	4.090	42,783
2026-08-11	3.990	3.990	3.840	3.880	3.880	44,139
2026-08-10	4.050	4.080	3.860	3.860	3.860	71,813
2026-08-07	4.170	4.170	4.030	4.040	4.040	26,490
2026-08-06	4.070	4.200	4.070	4.100	4.100	12,374
2026-08-05	4.050	4.160	4.000	4.140	4.140	19,965
2026-08-04	4.000	4.130	4.000	4.050	4.050	14,058
2026-08-03	4.090	4.100	4.010	4.010	4.010	12,108
2026-07-31	4.080	4.100	4.000	4.030	4.030	29,486
2026-07-30	4.200	4.200	4.080	4.080	4.080	20,383
2026-07-29	4.010	4.160	4.000	4.160	4.160	28,647
2026-07-28	3.870	4.040	3.870	3.970	3.970	26,695
2026-07-27	4.000	4.000	3.900	3.900	3.900	19,841

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-30	0.1500 EUR
2024-08-06	0.2500 EUR
2023-08-01	0.4000 EUR
2022-08-02	0.3500 EUR
2021-08-03	0.2000 EUR
2020-07-28	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.