Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.080 | 6.180 | 6.060 | 6.120 | 5.634 | 8,576 |
| 2024-06-06 | 6.000 | 6.180 | 6.000 | 6.180 | 5.689 | 10,548 |
| 2024-06-05 | 6.040 | 6.080 | 5.980 | 5.980 | 5.505 | 2,875 |
| 2024-06-04 | 6.180 | 6.180 | 6.100 | 6.100 | 5.616 | 6,194 |
| 2024-06-03 | 5.980 | 6.160 | 5.980 | 6.140 | 5.652 | 15,246 |
| 2024-05-31 | 6.120 | 6.140 | 6.020 | 6.020 | 5.542 | 4,525 |
| 2024-05-30 | 6.020 | 6.200 | 6.020 | 6.200 | 5.708 | 6,602 |
| 2024-05-29 | 6.020 | 6.160 | 6.020 | 6.020 | 5.542 | 14,533 |
| 2024-05-28 | 6.060 | 6.100 | 5.980 | 6.060 | 5.579 | 13,881 |
| 2024-05-27 | 6.000 | 6.100 | 5.960 | 6.080 | 5.597 | 7,380 |
| 2024-05-24 | 6.040 | 6.080 | 6.000 | 6.060 | 5.579 | 16,199 |
| 2024-05-23 | 5.860 | 6.060 | 5.840 | 6.040 | 5.560 | 19,902 |
| 2024-05-22 | 5.860 | 5.940 | 5.820 | 5.860 | 5.395 | 62,191 |
| 2024-05-21 | 6.060 | 6.060 | 5.840 | 5.860 | 5.395 | 21,923 |
| 2024-05-20 | 6.100 | 6.140 | 6.060 | 6.100 | 5.616 | 7,884 |
| 2024-05-17 | 6.080 | 6.100 | 5.980 | 6.000 | 5.523 | 9,817 |
| 2024-05-16 | 6.060 | 6.060 | 5.960 | 6.040 | 5.560 | 3,123 |
| 2024-05-15 | 5.900 | 6.060 | 5.880 | 6.060 | 5.579 | 13,802 |
| 2024-05-14 | 5.900 | 5.900 | 5.820 | 5.880 | 5.413 | 19,791 |
| 2024-05-13 | 5.900 | 5.900 | 5.860 | 5.860 | 5.395 | 15,573 |
| 2024-05-10 | 6.000 | 6.000 | 5.880 | 5.980 | 5.505 | 11,385 |
| 2024-05-09 | 5.960 | 6.000 | 5.960 | 5.960 | 5.487 | 3,647 |
| 2024-05-08 | 6.040 | 6.080 | 5.940 | 5.980 | 5.505 | 19,470 |
| 2024-05-07 | 5.980 | 6.100 | 5.980 | 6.020 | 5.542 | 10,437 |
| 2024-05-06 | 6.000 | 6.100 | 5.980 | 5.980 | 5.505 | 10,437 |
| 2024-05-03 | 6.080 | 6.080 | 5.960 | 5.960 | 5.487 | 5,875 |
| 2024-05-02 | 6.000 | 6.080 | 5.980 | 5.980 | 5.505 | 4,512 |
| 2024-04-30 | 5.980 | 6.060 | 5.960 | 5.980 | 5.505 | 16,886 |
| 2024-04-29 | 6.140 | 6.140 | 6.000 | 6.040 | 5.560 | 17,375 |
| 2024-04-26 | 6.060 | 6.280 | 6.040 | 6.220 | 5.726 | 19,919 |
| 2024-04-25 | 6.200 | 6.200 | 6.060 | 6.060 | 5.579 | 1,831 |
| 2024-04-24 | 6.240 | 6.240 | 6.100 | 6.240 | 5.744 | 11,919 |
| 2024-04-23 | 5.880 | 6.260 | 5.880 | 6.260 | 5.763 | 37,512 |
| 2024-04-22 | 5.860 | 5.900 | 5.780 | 5.860 | 5.395 | 6,216 |
| 2024-04-19 | 5.900 | 5.900 | 5.820 | 5.860 | 5.395 | 3,195 |
| 2024-04-18 | 5.900 | 5.900 | 5.820 | 5.860 | 5.395 | 13,004 |
| 2024-04-17 | 5.800 | 5.900 | 5.780 | 5.840 | 5.376 | 11,445 |
| 2024-04-16 | 5.780 | 5.900 | 5.780 | 5.860 | 5.395 | 9,751 |
| 2024-04-15 | 5.840 | 5.920 | 5.780 | 5.880 | 5.413 | 9,032 |
| 2024-04-12 | 5.840 | 5.920 | 5.800 | 5.880 | 5.413 | 9,274 |
| 2024-04-11 | 5.800 | 5.920 | 5.780 | 5.920 | 5.450 | 22,182 |
| 2024-04-10 | 5.840 | 5.900 | 5.820 | 5.820 | 5.358 | 17,784 |
| 2024-04-09 | 5.800 | 5.900 | 5.760 | 5.880 | 5.413 | 28,040 |
| 2024-04-08 | 5.860 | 5.900 | 5.780 | 5.820 | 5.358 | 17,878 |
| 2024-04-05 | 5.800 | 5.920 | 5.800 | 5.900 | 5.431 | 15,200 |
| 2024-04-04 | 5.800 | 5.800 | 5.740 | 5.800 | 5.339 | 11,428 |
| 2024-04-03 | 5.700 | 5.800 | 5.700 | 5.720 | 5.266 | 12,274 |
| 2024-04-02 | 5.800 | 5.840 | 5.680 | 5.720 | 5.266 | 16,674 |
| 2024-03-28 | 5.700 | 5.800 | 5.700 | 5.770 | 5.312 | 23,914 |
| 2024-03-27 | 5.930 | 5.930 | 5.750 | 5.750 | 5.293 | 13,606 |
| 2024-03-26 | 5.800 | 5.800 | 5.740 | 5.750 | 5.293 | 12,640 |
| 2024-03-25 | 5.850 | 5.850 | 5.800 | 5.800 | 5.339 | 3,068 |
| 2024-03-22 | 5.850 | 5.850 | 5.800 | 5.810 | 5.349 | 4,775 |
| 2024-03-21 | 5.850 | 5.850 | 5.840 | 5.850 | 5.385 | 13,865 |
| 2024-03-20 | 5.830 | 5.850 | 5.830 | 5.840 | 5.376 | 9,049 |
| 2024-03-19 | 5.830 | 5.850 | 5.830 | 5.840 | 5.376 | 9,118 |
| 2024-03-18 | 5.840 | 5.880 | 5.820 | 5.830 | 5.367 | 6,140 |
| 2024-03-15 | 5.930 | 5.930 | 5.830 | 5.860 | 5.395 | 12,835 |
| 2024-03-14 | 5.850 | 5.940 | 5.840 | 5.840 | 5.376 | 13,258 |
| 2024-03-13 | 5.990 | 5.990 | 5.830 | 5.850 | 5.385 | 39,190 |
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.