Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	6.920	7.040	6.920	7.040	6.155	11,239
2023-06-27	6.980	6.990	6.940	6.960	6.085	7,870
2023-06-26	6.930	7.060	6.890	7.040	6.155	9,492
2023-06-23	7.000	7.070	6.890	7.070	6.181	6,412
2023-06-22	6.850	7.130	6.850	6.950	6.076	9,196
2023-06-21	7.140	7.170	6.980	7.010	6.129	17,784
2023-06-20	6.990	7.150	6.980	7.150	6.251	26,900
2023-06-19	6.980	7.060	6.920	6.920	6.050	13,187
2023-06-16	6.960	7.000	6.850	6.950	6.076	10,974
2023-06-15	6.990	6.990	6.800	6.950	6.076	24,530
2023-06-14	7.000	7.090	6.930	7.080	6.190	8,256
2023-06-13	6.950	7.000	6.920	7.000	6.120	3,539
2023-06-12	6.890	6.960	6.890	6.950	6.076	6,160
2023-06-09	6.860	6.950	6.850	6.890	6.024	7,995
2023-06-08	7.060	7.070	6.860	6.860	5.997	14,946
2023-06-07	7.020	7.030	6.950	6.960	6.085	16,164
2023-06-06	7.050	7.110	7.020	7.080	6.190	1,400
2023-06-05	7.100	7.140	7.010	7.140	6.242	6,344
2023-06-02	7.120	7.140	7.010	7.140	6.242	8,274
2023-06-01	7.110	7.140	6.990	7.070	6.181	12,546
2023-05-31	7.240	7.240	7.080	7.150	6.251	11,595
2023-05-30	7.030	7.250	6.920	7.220	6.312	24,440
2023-05-29	6.920	7.080	6.910	7.080	6.190	2,353
2023-05-26	6.850	7.020	6.830	6.970	6.094	21,600
2023-05-25	7.000	7.000	6.400	6.890	6.024	58,049
2023-05-24	7.040	7.040	6.970	7.000	6.120	7,619
2023-05-23	7.030	7.080	7.030	7.050	6.164	9,270
2023-05-22	7.210	7.250	6.930	6.980	6.102	34,353
2023-05-19	7.190	7.190	7.070	7.150	6.251	22,638
2023-05-18	7.170	7.190	7.100	7.100	6.207	1,051
2023-05-17	7.170	7.170	7.100	7.170	6.268	7,303
2023-05-16	7.160	7.190	7.140	7.170	6.268	6,356
2023-05-15	6.960	7.140	6.960	7.120	6.225	11,528
2023-05-12	7.050	7.100	6.970	7.100	6.207	11,791
2023-05-11	7.200	7.200	7.040	7.120	6.225	7,342
2023-05-10	7.180	7.270	7.180	7.200	6.295	10,579
2023-05-09	7.290	7.340	7.240	7.300	6.382	20,844
2023-05-08	7.210	7.300	7.210	7.280	6.365	16,783
2023-05-05	7.340	7.350	7.250	7.350	6.426	8,690
2023-05-04	7.300	7.340	7.290	7.340	6.417	18,816
2023-05-03	7.220	7.300	7.140	7.300	6.382	15,452
2023-05-02	7.120	7.250	7.120	7.250	6.338	1,983
2023-04-28	7.160	7.220	7.020	7.120	6.225	14,477
2023-04-27	7.160	7.240	7.020	7.170	6.268	16,653
2023-04-26	7.140	7.240	7.140	7.170	6.268	6,548
2023-04-25	7.130	7.250	7.120	7.120	6.225	21,117
2023-04-24	7.070	7.210	7.070	7.200	6.295	4,444
2023-04-21	7.150	7.270	7.150	7.260	6.347	6,344
2023-04-20	7.150	7.210	7.150	7.150	6.251	3,226
2023-04-19	7.160	7.220	7.120	7.220	6.312	6,504
2023-04-18	7.080	7.200	7.020	7.200	6.295	25,971
2023-04-17	7.080	7.120	7.070	7.080	6.190	4,005
2023-04-14	7.020	7.100	7.010	7.100	6.207	1,224
2023-04-13	7.100	7.190	7.010	7.100	6.207	9,229
2023-04-12	7.040	7.210	7.020	7.100	6.207	4,108
2023-04-11	7.150	7.310	7.080	7.100	6.207	25,441
2023-04-06	7.000	7.130	7.000	7.130	6.233	7,498
2023-04-05	7.040	7.090	7.020	7.080	6.190	4,109
2023-04-04	7.000	7.130	7.000	7.070	6.181	18,627
2023-04-03	7.130	7.150	6.960	7.130	6.233	9,809

← NewerPage 15 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.