Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.460	6.480	6.300	6.300	5.800	14,427
2023-09-19	6.500	6.500	6.410	6.450	5.938	13,804
2023-09-18	6.750	6.750	6.500	6.500	5.984	6,995
2023-09-15	6.520	6.680	6.500	6.500	5.984	14,805
2023-09-14	6.350	6.610	6.350	6.600	6.076	40,132
2023-09-13	6.550	6.550	6.430	6.430	5.919	10,503
2023-09-12	6.600	6.630	6.550	6.550	6.030	6,701
2023-09-11	6.780	6.780	6.520	6.530	6.011	13,729
2023-09-08	6.660	6.770	6.660	6.700	6.168	6,737
2023-09-07	6.980	6.980	6.640	6.680	6.149	34,592
2023-09-06	7.000	7.000	6.980	6.980	6.426	1,916
2023-09-05	7.050	7.050	6.980	7.050	6.490	1,313
2023-09-04	7.000	7.100	6.990	7.050	6.490	24,593
2023-09-01	6.860	6.970	6.860	6.960	6.407	8,419
2023-08-31	6.880	6.980	6.880	6.960	6.407	4,742
2023-08-30	6.880	6.960	6.880	6.950	6.398	2,415
2023-08-29	6.920	6.920	6.880	6.890	6.343	11,665
2023-08-28	6.900	6.960	6.890	6.920	6.370	10,897
2023-08-25	6.860	6.990	6.860	6.990	6.435	10,662
2023-08-24	6.950	6.950	6.900	6.920	6.370	5,460
2023-08-23	7.100	7.180	6.950	7.020	6.462	59,065
2023-08-22	7.180	7.200	7.120	7.200	6.628	4,627
2023-08-21	7.100	7.680	7.100	7.250	6.674	36,085
2023-08-18	7.100	7.140	7.100	7.100	6.536	5,999
2023-08-17	7.100	7.190	7.100	7.100	6.536	3,304
2023-08-16	7.100	7.190	7.100	7.100	6.536	11,403
2023-08-15	7.070	7.140	7.070	7.100	6.536	7,674
2023-08-14	7.150	7.150	7.050	7.050	6.490	15,034
2023-08-11	7.160	7.220	7.100	7.190	6.619	5,663
2023-08-10	7.180	7.220	7.100	7.160	6.591	11,640
2023-08-09	7.320	7.340	7.170	7.200	6.628	11,121
2023-08-08	7.440	7.440	7.240	7.290	6.711	9,521
2023-08-07	7.310	7.480	7.180	7.480	6.886	16,338
2023-08-04	7.370	7.370	7.050	7.140	6.573	42,310
2023-08-03	7.550	7.650	7.270	7.370	6.785	17,721
2023-08-02	7.600	7.780	7.570	7.570	6.969	6,417
2023-08-01	7.690	7.970	7.690	7.710	7.098	14,925
2023-07-31	7.950	7.980	7.900	7.950	6.950	25,642
2023-07-28	7.770	7.930	7.770	7.910	6.915	22,602
2023-07-27	7.880	7.880	7.750	7.780	6.802	12,418
2023-07-26	7.840	7.880	7.750	7.780	6.802	11,885
2023-07-25	7.730	7.900	7.730	7.840	6.854	10,520
2023-07-24	7.900	7.900	7.770	7.900	6.907	10,536
2023-07-21	7.780	7.980	7.700	7.750	6.776	25,383
2023-07-20	7.770	7.770	7.730	7.750	6.776	3,415
2023-07-19	7.800	7.870	7.630	7.710	6.741	14,136
2023-07-18	7.700	7.800	7.640	7.800	6.819	10,985
2023-07-17	7.640	7.700	7.620	7.650	6.688	8,873
2023-07-14	7.500	7.650	7.500	7.650	6.688	11,528
2023-07-13	7.420	7.650	7.380	7.570	6.618	22,728
2023-07-12	7.370	7.500	7.370	7.500	6.557	9,401
2023-07-11	7.390	7.500	7.350	7.350	6.426	22,779
2023-07-10	7.440	7.450	7.300	7.380	6.452	14,521
2023-07-07	7.450	7.450	7.230	7.310	6.391	11,476
2023-07-06	7.450	7.450	7.330	7.390	6.461	12,378
2023-07-05	7.370	7.440	7.350	7.420	6.487	6,047
2023-07-04	7.360	7.450	7.340	7.450	6.513	7,051
2023-07-03	7.400	7.450	7.320	7.450	6.513	18,583
2023-06-30	7.250	7.430	7.250	7.390	6.461	27,851
2023-06-29	7.110	7.240	7.020	7.240	6.330	21,942

← NewerPage 14 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.