Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.900 | 5.940 | 5.900 | 5.930 | 5.459 | 6,986 |
| 2024-03-11 | 5.900 | 6.010 | 5.900 | 5.980 | 5.505 | 6,003 |
| 2024-03-08 | 6.020 | 6.020 | 5.830 | 5.880 | 5.413 | 3,728 |
| 2024-03-07 | 5.900 | 5.900 | 5.750 | 5.820 | 5.358 | 35,019 |
| 2024-03-06 | 6.000 | 6.070 | 5.890 | 5.900 | 5.431 | 13,690 |
| 2024-03-05 | 6.030 | 6.030 | 5.910 | 5.960 | 5.487 | 10,880 |
| 2024-03-04 | 6.120 | 6.120 | 6.050 | 6.050 | 5.570 | 4,404 |
| 2024-03-01 | 6.050 | 6.120 | 6.010 | 6.120 | 5.634 | 6,966 |
| 2024-02-29 | 6.140 | 6.140 | 6.000 | 6.030 | 5.551 | 14,215 |
| 2024-02-28 | 6.000 | 6.140 | 5.980 | 6.140 | 5.652 | 9,526 |
| 2024-02-27 | 5.950 | 6.000 | 5.900 | 6.000 | 5.523 | 9,839 |
| 2024-02-26 | 6.000 | 6.000 | 5.950 | 5.970 | 5.496 | 1,549 |
| 2024-02-23 | 5.990 | 6.020 | 5.950 | 5.970 | 5.496 | 10,897 |
| 2024-02-22 | 5.950 | 5.990 | 5.910 | 5.980 | 5.505 | 7,192 |
| 2024-02-21 | 5.910 | 6.000 | 5.880 | 6.000 | 5.523 | 10,920 |
| 2024-02-20 | 6.000 | 6.000 | 5.930 | 6.000 | 5.523 | 2,842 |
| 2024-02-19 | 5.830 | 6.100 | 5.830 | 6.100 | 5.616 | 12,564 |
| 2024-02-16 | 5.940 | 6.000 | 5.900 | 5.900 | 5.431 | 21,700 |
| 2024-02-15 | 6.000 | 6.040 | 5.940 | 5.940 | 5.468 | 15,828 |
| 2024-02-14 | 6.000 | 6.000 | 5.960 | 5.960 | 5.487 | 2,910 |
| 2024-02-13 | 5.990 | 6.040 | 5.930 | 6.040 | 5.560 | 10,394 |
| 2024-02-12 | 6.000 | 6.100 | 5.990 | 6.000 | 5.523 | 25,597 |
| 2024-02-09 | 6.180 | 6.180 | 5.930 | 5.940 | 5.468 | 26,842 |
| 2024-02-08 | 6.100 | 6.220 | 6.100 | 6.220 | 5.726 | 3,537 |
| 2024-02-07 | 5.900 | 6.200 | 5.900 | 6.090 | 5.606 | 19,123 |
| 2024-02-06 | 6.000 | 6.000 | 5.950 | 6.000 | 5.523 | 23,366 |
| 2024-02-05 | 6.000 | 6.050 | 6.000 | 6.000 | 5.523 | 9,269 |
| 2024-02-02 | 6.050 | 6.050 | 6.000 | 6.050 | 5.570 | 10,592 |
| 2024-02-01 | 6.000 | 6.050 | 5.970 | 6.040 | 5.560 | 33,576 |
| 2024-01-31 | 6.150 | 6.150 | 5.960 | 6.000 | 5.523 | 35,218 |
| 2024-01-30 | 6.120 | 6.150 | 6.120 | 6.120 | 5.634 | 4,904 |
| 2024-01-29 | 6.020 | 6.140 | 6.020 | 6.140 | 5.652 | 3,360 |
| 2024-01-26 | 6.060 | 6.130 | 6.000 | 6.130 | 5.643 | 11,500 |
| 2024-01-25 | 6.100 | 6.150 | 6.090 | 6.140 | 5.652 | 9,740 |
| 2024-01-24 | 6.050 | 6.150 | 6.030 | 6.130 | 5.643 | 77,261 |
| 2024-01-23 | 6.220 | 6.220 | 6.060 | 6.170 | 5.680 | 2,255 |
| 2024-01-22 | 6.070 | 6.210 | 6.020 | 6.210 | 5.717 | 11,790 |
| 2024-01-19 | 6.190 | 6.230 | 6.020 | 6.020 | 5.542 | 16,234 |
| 2024-01-18 | 6.260 | 6.260 | 6.160 | 6.240 | 5.744 | 11,012 |
| 2024-01-17 | 6.350 | 6.360 | 6.250 | 6.250 | 5.754 | 15,348 |
| 2024-01-16 | 6.490 | 6.490 | 6.370 | 6.420 | 5.910 | 3,933 |
| 2024-01-15 | 6.470 | 6.490 | 6.400 | 6.400 | 5.892 | 3,157 |
| 2024-01-12 | 6.490 | 6.490 | 6.350 | 6.400 | 5.892 | 16,965 |
| 2024-01-11 | 6.440 | 6.480 | 6.410 | 6.410 | 5.901 | 9,095 |
| 2024-01-10 | 6.480 | 6.490 | 6.400 | 6.460 | 5.947 | 3,768 |
| 2024-01-09 | 6.360 | 6.470 | 6.360 | 6.390 | 5.883 | 9,559 |
| 2024-01-08 | 6.460 | 6.490 | 6.330 | 6.430 | 5.919 | 12,194 |
| 2024-01-05 | 6.380 | 6.450 | 6.380 | 6.450 | 5.938 | 2,654 |
| 2024-01-04 | 6.400 | 6.420 | 6.340 | 6.340 | 5.836 | 6,682 |
| 2024-01-03 | 6.550 | 6.550 | 6.400 | 6.400 | 5.892 | 10,320 |
| 2024-01-02 | 6.450 | 6.500 | 6.380 | 6.400 | 5.892 | 30,757 |
| 2023-12-29 | 6.400 | 6.470 | 6.250 | 6.280 | 5.781 | 40,361 |
| 2023-12-28 | 6.500 | 6.500 | 6.410 | 6.500 | 5.984 | 27,154 |
| 2023-12-27 | 6.500 | 6.500 | 6.400 | 6.400 | 5.892 | 2,451 |
| 2023-12-22 | 6.320 | 6.490 | 6.320 | 6.490 | 5.975 | 19,865 |
| 2023-12-21 | 6.260 | 6.370 | 6.260 | 6.370 | 5.864 | 19,358 |
| 2023-12-20 | 6.200 | 6.300 | 6.180 | 6.300 | 5.800 | 16,252 |
| 2023-12-19 | 6.200 | 6.280 | 6.200 | 6.260 | 5.763 | 20,144 |
| 2023-12-18 | 6.250 | 6.250 | 6.190 | 6.250 | 5.754 | 23,134 |
| 2023-12-15 | 6.040 | 6.280 | 6.040 | 6.200 | 5.708 | 30,615 |
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.