Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	7.130	7.150	6.960	7.130	6.233	9,809
2023-03-31	7.000	7.130	6.900	7.130	6.233	12,740
2023-03-30	6.860	7.050	6.860	7.030	6.146	11,050
2023-03-29	6.850	6.950	6.850	6.910	6.041	7,030
2023-03-28	6.860	6.930	6.830	6.890	6.024	15,822
2023-03-27	6.860	6.880	6.780	6.850	5.989	19,667
2023-03-24	7.150	7.150	6.820	6.820	5.962	28,612
2023-03-23	7.320	7.320	7.110	7.110	6.216	13,646
2023-03-22	7.200	7.290	7.200	7.280	6.365	14,744
2023-03-21	7.290	7.290	7.140	7.250	6.338	8,354
2023-03-20	7.240	7.240	7.110	7.160	6.260	13,446
2023-03-17	7.300	7.300	7.200	7.240	6.330	13,794
2023-03-16	7.200	7.340	7.200	7.300	6.382	14,035
2023-03-15	7.390	7.390	7.120	7.120	6.225	40,204
2023-03-14	7.300	7.300	7.250	7.270	6.356	11,253
2023-03-13	7.490	7.520	7.190	7.300	6.382	37,526
2023-03-10	7.320	7.490	7.260	7.490	6.548	31,657
2023-03-09	7.450	7.500	7.340	7.370	6.443	32,393
2023-03-08	7.400	7.480	7.270	7.390	6.461	45,139
2023-03-07	7.390	7.400	7.290	7.360	6.435	27,496
2023-03-06	7.350	7.390	7.300	7.340	6.417	12,512
2023-03-03	7.280	7.410	7.250	7.350	6.426	33,542
2023-03-02	7.380	7.380	7.200	7.250	6.338	26,750
2023-03-01	7.360	7.380	7.220	7.330	6.408	16,181
2023-02-28	7.250	7.360	7.230	7.320	6.400	34,863
2023-02-27	7.160	7.290	7.150	7.270	6.356	8,417
2023-02-24	7.290	7.320	7.160	7.200	6.295	11,719
2023-02-23	7.180	7.310	7.180	7.230	6.321	29,584
2023-02-22	7.200	7.290	7.200	7.290	6.373	5,973
2023-02-21	7.130	7.290	7.120	7.200	6.295	10,825
2023-02-20	7.310	7.310	7.130	7.150	6.251	5,551
2023-02-17	7.250	7.270	7.130	7.210	6.303	10,083
2023-02-16	7.370	7.370	7.210	7.220	6.312	8,094
2023-02-15	7.380	7.380	7.290	7.300	6.382	4,679
2023-02-14	7.390	7.390	7.230	7.380	6.452	1,807
2023-02-13	7.400	7.400	7.220	7.220	6.312	9,579
2023-02-10	7.300	7.410	7.300	7.360	6.435	11,585
2023-02-09	7.300	7.330	7.200	7.300	6.382	16,228
2023-02-08	7.300	7.350	7.250	7.300	6.382	11,961
2023-02-07	7.200	7.300	7.200	7.300	6.382	8,031
2023-02-06	7.280	7.300	7.200	7.300	6.382	10,557
2023-02-03	7.280	7.330	7.140	7.140	6.242	14,688
2023-02-02	7.340	7.340	7.040	7.100	6.207	16,050
2023-02-01	7.300	7.300	7.220	7.220	6.312	11,628
2023-01-31	7.300	7.310	7.210	7.300	6.382	7,536
2023-01-30	7.310	7.330	7.170	7.300	6.382	13,149
2023-01-27	7.340	7.340	7.230	7.340	6.417	6,848
2023-01-26	7.280	7.350	7.250	7.350	6.426	7,138
2023-01-25	7.230	7.320	7.230	7.320	6.400	5,382
2023-01-24	7.210	7.300	7.210	7.240	6.330	5,073
2023-01-23	7.210	7.320	7.170	7.240	6.330	19,998
2023-01-20	7.110	7.250	7.110	7.130	6.233	4,919
2023-01-19	7.210	7.240	7.030	7.110	6.216	16,000
2023-01-18	7.290	7.360	7.210	7.300	6.382	10,509
2023-01-17	7.250	7.400	7.250	7.350	6.426	14,123
2023-01-16	7.300	7.300	7.170	7.250	6.338	16,131
2023-01-13	7.270	7.270	7.140	7.210	6.303	13,890
2023-01-12	7.030	7.280	7.030	7.280	6.365	6,243
2023-01-11	7.180	7.280	7.070	7.200	6.295	53,647
2023-01-10	7.050	7.220	6.940	7.180	6.277	31,591

← NewerPage 16 of 22 · 1,275 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.