Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.520 | 5.540 | 5.460 | 5.520 | 5.319 | 7,928 |
| 2024-08-29 | 5.400 | 5.520 | 5.400 | 5.500 | 5.300 | 13,080 |
| 2024-08-28 | 5.540 | 5.540 | 5.500 | 5.520 | 5.319 | 7,580 |
| 2024-08-27 | 5.600 | 5.600 | 5.540 | 5.540 | 5.338 | 8,565 |
| 2024-08-26 | 5.800 | 5.800 | 5.560 | 5.560 | 5.358 | 3,820 |
| 2024-08-23 | 5.640 | 5.800 | 5.540 | 5.780 | 5.570 | 18,026 |
| 2024-08-22 | 5.600 | 5.680 | 5.460 | 5.680 | 5.473 | 43,368 |
| 2024-08-21 | 5.520 | 5.600 | 5.460 | 5.600 | 5.396 | 11,632 |
| 2024-08-20 | 5.540 | 5.560 | 5.460 | 5.460 | 5.261 | 9,827 |
| 2024-08-19 | 5.640 | 5.640 | 5.460 | 5.480 | 5.281 | 18,425 |
| 2024-08-16 | 5.500 | 5.640 | 5.460 | 5.620 | 5.415 | 14,800 |
| 2024-08-15 | 5.500 | 5.520 | 5.420 | 5.520 | 5.319 | 5,455 |
| 2024-08-14 | 5.400 | 5.500 | 5.320 | 5.500 | 5.300 | 17,016 |
| 2024-08-13 | 5.600 | 5.640 | 5.400 | 5.500 | 5.300 | 14,438 |
| 2024-08-12 | 5.600 | 5.600 | 5.500 | 5.500 | 5.300 | 24,471 |
| 2024-08-09 | 5.500 | 5.740 | 5.480 | 5.500 | 5.300 | 18,247 |
| 2024-08-08 | 5.600 | 5.780 | 5.520 | 5.760 | 5.550 | 12,014 |
| 2024-08-07 | 5.600 | 5.640 | 5.460 | 5.580 | 5.377 | 10,156 |
| 2024-08-06 | 5.580 | 5.640 | 5.480 | 5.500 | 5.300 | 15,990 |
| 2024-08-05 | 5.600 | 5.640 | 5.560 | 5.600 | 5.155 | 22,647 |
| 2024-08-02 | 5.640 | 5.780 | 5.600 | 5.600 | 5.155 | 25,521 |
| 2024-08-01 | 5.740 | 5.780 | 5.680 | 5.680 | 5.229 | 14,288 |
| 2024-07-31 | 5.820 | 5.820 | 5.680 | 5.680 | 5.229 | 10,943 |
| 2024-07-30 | 5.660 | 5.800 | 5.640 | 5.800 | 5.339 | 11,943 |
| 2024-07-29 | 5.820 | 5.820 | 5.660 | 5.740 | 5.284 | 10,299 |
| 2024-07-26 | 5.760 | 5.820 | 5.640 | 5.660 | 5.211 | 38,761 |
| 2024-07-25 | 5.840 | 5.840 | 5.760 | 5.780 | 5.321 | 7,342 |
| 2024-07-24 | 5.800 | 5.820 | 5.780 | 5.820 | 5.358 | 2,837 |
| 2024-07-23 | 5.800 | 5.840 | 5.760 | 5.820 | 5.358 | 10,838 |
| 2024-07-22 | 5.800 | 5.800 | 5.760 | 5.780 | 5.321 | 7,622 |
| 2024-07-19 | 5.840 | 5.840 | 5.760 | 5.760 | 5.303 | 10,374 |
| 2024-07-18 | 5.800 | 5.840 | 5.780 | 5.780 | 5.321 | 6,369 |
| 2024-07-17 | 5.860 | 5.860 | 5.800 | 5.820 | 5.358 | 15,989 |
| 2024-07-16 | 5.740 | 5.860 | 5.740 | 5.860 | 5.395 | 3,476 |
| 2024-07-15 | 5.840 | 5.920 | 5.740 | 5.740 | 5.284 | 42,491 |
| 2024-07-12 | 5.980 | 6.040 | 5.840 | 5.840 | 5.376 | 31,053 |
| 2024-07-11 | 6.000 | 6.000 | 5.920 | 6.000 | 5.523 | 3,410 |
| 2024-07-10 | 5.900 | 6.020 | 5.900 | 5.920 | 5.450 | 7,508 |
| 2024-07-09 | 6.000 | 6.020 | 5.980 | 6.000 | 5.523 | 11,716 |
| 2024-07-08 | 6.120 | 6.120 | 5.980 | 5.980 | 5.505 | 14,133 |
| 2024-07-05 | 6.260 | 6.260 | 6.120 | 6.120 | 5.634 | 8,684 |
| 2024-07-04 | 6.320 | 6.320 | 6.120 | 6.200 | 5.708 | 25,977 |
| 2024-07-03 | 6.200 | 6.300 | 6.100 | 6.100 | 5.616 | 13,998 |
| 2024-07-02 | 6.200 | 6.300 | 6.200 | 6.220 | 5.726 | 4,197 |
| 2024-07-01 | 6.220 | 6.280 | 6.200 | 6.200 | 5.708 | 1,205 |
| 2024-06-28 | 6.260 | 6.300 | 6.200 | 6.200 | 5.708 | 4,713 |
| 2024-06-27 | 6.180 | 6.280 | 6.160 | 6.220 | 5.726 | 782 |
| 2024-06-26 | 6.240 | 6.340 | 6.240 | 6.280 | 5.781 | 6,373 |
| 2024-06-25 | 6.200 | 6.360 | 6.200 | 6.360 | 5.855 | 11,169 |
| 2024-06-24 | 6.000 | 6.200 | 6.000 | 6.200 | 5.708 | 22,889 |
| 2024-06-21 | 6.100 | 6.200 | 6.060 | 6.060 | 5.579 | 8,084 |
| 2024-06-20 | 6.200 | 6.200 | 6.100 | 6.140 | 5.652 | 17,367 |
| 2024-06-19 | 6.100 | 6.180 | 6.100 | 6.180 | 5.689 | 9,638 |
| 2024-06-18 | 6.200 | 6.280 | 6.120 | 6.180 | 5.689 | 19,354 |
| 2024-06-17 | 6.120 | 6.240 | 6.100 | 6.240 | 5.744 | 19,418 |
| 2024-06-14 | 6.200 | 6.360 | 6.160 | 6.160 | 5.671 | 16,218 |
| 2024-06-13 | 6.300 | 6.300 | 6.160 | 6.160 | 5.671 | 18,674 |
| 2024-06-12 | 6.160 | 6.260 | 6.140 | 6.260 | 5.763 | 6,013 |
| 2024-06-11 | 6.140 | 6.260 | 6.120 | 6.180 | 5.689 | 8,640 |
| 2024-06-10 | 6.060 | 6.280 | 6.060 | 6.220 | 5.726 | 22,808 |
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.