Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.900	6.230	5.880	6.230	5.735	23,252
2023-12-13	5.980	6.000	5.900	5.910	5.441	11,425
2023-12-12	6.050	6.080	5.970	5.980	5.505	31,046
2023-12-11	6.130	6.180	6.080	6.080	5.597	17,764
2023-12-08	6.000	6.130	6.000	6.050	5.570	7,536
2023-12-07	6.140	6.140	5.890	5.970	5.496	21,457
2023-12-06	6.160	6.240	6.100	6.160	5.671	11,309
2023-12-05	6.300	6.320	6.180	6.200	5.708	15,381
2023-12-04	6.300	6.330	6.240	6.310	5.809	4,271
2023-12-01	6.320	6.380	6.250	6.300	5.800	19,924
2023-11-30	6.400	6.400	6.200	6.310	5.809	30,202
2023-11-29	5.910	6.200	5.820	6.200	5.708	52,603
2023-11-28	5.900	5.970	5.900	5.910	5.441	7,129
2023-11-27	5.910	5.970	5.900	5.900	5.431	3,818
2023-11-24	6.040	6.040	5.910	5.950	5.477	5,173
2023-11-23	6.090	6.090	5.960	6.000	5.523	6,483
2023-11-22	6.010	6.010	6.000	6.000	5.523	2,299
2023-11-21	6.080	6.080	6.000	6.000	5.523	32,769
2023-11-20	6.070	6.080	6.000	6.030	5.551	5,586
2023-11-17	5.900	6.100	5.900	5.960	5.487	22,976
2023-11-16	5.800	5.880	5.800	5.870	5.404	10,134
2023-11-15	5.780	5.850	5.730	5.800	5.339	24,169
2023-11-14	5.780	5.780	5.630	5.740	5.284	24,358
2023-11-13	5.700	5.730	5.660	5.730	5.275	9,946
2023-11-10	5.740	5.770	5.660	5.660	5.211	8,110
2023-11-09	5.690	5.780	5.690	5.760	5.303	2,951
2023-11-08	5.780	5.780	5.660	5.660	5.211	56,453
2023-11-07	5.710	5.790	5.650	5.780	5.321	10,155
2023-11-06	5.780	5.780	5.700	5.700	5.247	9,916
2023-11-03	5.730	5.800	5.700	5.750	5.293	28,797
2023-11-02	5.700	5.800	5.640	5.650	5.201	37,179
2023-11-01	5.770	5.770	5.750	5.750	5.293	7,686
2023-10-31	5.750	5.860	5.750	5.770	5.312	9,384
2023-10-30	5.860	5.860	5.690	5.690	5.238	12,111
2023-10-27	5.700	5.880	5.700	5.700	5.247	19,397
2023-10-25	5.600	5.630	5.510	5.630	5.183	19,883
2023-10-24	5.800	5.810	5.510	5.520	5.082	52,978
2023-10-23	5.940	5.940	5.800	5.800	5.339	15,637
2023-10-20	5.940	5.990	5.840	5.900	5.431	11,193
2023-10-19	6.070	6.070	5.980	6.060	5.579	7,171
2023-10-18	5.950	6.090	5.930	6.080	5.597	6,788
2023-10-17	5.920	5.990	5.920	5.920	5.450	2,823
2023-10-16	6.170	6.170	5.920	5.920	5.450	27,995
2023-10-13	5.960	5.960	5.850	5.880	5.413	35,336
2023-10-12	6.150	6.150	5.950	5.950	5.477	26,410
2023-10-11	6.010	6.200	6.010	6.200	5.708	7,677
2023-10-10	6.020	6.070	5.960	6.070	5.588	8,210
2023-10-09	5.950	6.000	5.950	5.960	5.487	20,566
2023-10-06	5.960	6.020	5.960	6.000	5.523	10,142
2023-10-05	6.050	6.050	5.950	6.000	5.523	17,086
2023-10-04	6.070	6.070	5.960	5.960	5.487	7,291
2023-10-03	6.100	6.140	6.030	6.060	5.579	6,582
2023-10-02	6.060	6.180	6.000	6.120	5.634	26,351
2023-09-29	6.040	6.060	6.000	6.010	5.533	20,697
2023-09-28	5.980	6.080	5.980	5.990	5.514	11,596
2023-09-27	6.190	6.190	5.970	5.990	5.514	22,825
2023-09-26	6.140	6.160	6.030	6.030	5.551	30,085
2023-09-25	6.140	6.190	6.120	6.140	5.652	21,161
2023-09-22	6.390	6.390	6.200	6.200	5.708	10,122
2023-09-21	6.340	6.340	6.270	6.300	5.800	3,085

← NewerPage 13 of 22 · 1,271 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.