Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	6.850	7.000	6.810	6.900	6.032	23,845
2023-01-06	6.890	6.960	6.810	6.890	6.024	11,392
2023-01-05	6.940	6.940	6.830	6.940	6.067	8,611
2023-01-04	6.910	6.940	6.810	6.900	6.032	12,483
2023-01-03	6.910	6.990	6.810	6.810	5.954	10,540
2023-01-02	6.960	6.960	6.860	6.880	6.015	3,630
2022-12-30	6.920	6.950	6.810	6.810	5.954	8,899
2022-12-29	6.900	7.000	6.900	6.920	6.050	9,452
2022-12-28	6.990	7.000	6.900	6.900	6.032	13,417
2022-12-27	6.810	6.990	6.810	6.990	6.111	11,424
2022-12-23	6.810	6.840	6.800	6.820	5.962	8,939
2022-12-22	6.830	6.830	6.810	6.810	5.954	5,594
2022-12-21	6.810	6.940	6.810	6.940	6.067	585
2022-12-20	6.800	6.810	6.800	6.810	5.954	8,232
2022-12-19	6.900	6.920	6.800	6.800	5.945	11,815
2022-12-16	6.910	6.960	6.900	6.900	6.032	5,736
2022-12-15	6.910	6.990	6.900	6.990	6.111	4,741
2022-12-14	6.980	7.000	6.900	6.900	6.032	13,224
2022-12-13	6.860	6.930	6.860	6.900	6.032	9,117
2022-12-12	6.910	6.990	6.860	6.950	6.076	34,694
2022-12-09	6.840	7.200	6.840	6.990	6.111	50,255
2022-12-08	6.920	7.010	6.820	6.940	6.067	34,388
2022-12-07	6.900	6.960	6.740	6.930	6.059	57,555
2022-12-06	6.810	6.920	6.710	6.880	6.015	26,170
2022-12-05	6.740	6.930	6.740	6.870	6.006	14,470
2022-12-02	6.850	6.890	6.660	6.800	5.945	13,629
2022-12-01	6.600	6.870	6.560	6.870	6.006	29,639
2022-11-30	6.720	6.720	6.400	6.400	5.595	34,314
2022-11-29	6.900	6.900	6.660	6.660	5.823	13,352
2022-11-28	6.890	6.890	6.740	6.760	5.910	13,146
2022-11-25	6.760	6.800	6.750	6.750	5.901	9,641
2022-11-24	6.890	6.890	6.790	6.790	5.936	3,550
2022-11-23	6.800	6.890	6.780	6.870	6.006	5,814
2022-11-22	6.900	6.900	6.840	6.900	6.032	5,642
2022-11-21	6.900	6.900	6.790	6.900	6.032	16,726
2022-11-18	6.810	6.900	6.810	6.880	6.015	19,980
2022-11-17	6.770	6.900	6.710	6.810	5.954	19,418
2022-11-16	6.710	6.950	6.700	6.800	5.945	38,127
2022-11-15	6.700	6.800	6.700	6.710	5.866	10,476
2022-11-14	6.900	6.900	6.650	6.710	5.866	13,235
2022-11-11	6.750	6.900	6.720	6.800	5.945	51,295
2022-11-10	6.520	6.770	6.520	6.770	5.919	6,882
2022-11-09	6.490	6.590	6.430	6.590	5.761	9,939
2022-11-08	6.270	6.430	6.270	6.420	5.613	8,228
2022-11-07	6.170	6.380	6.140	6.380	5.578	16,034
2022-11-04	6.040	6.170	6.040	6.170	5.394	15,634
2022-11-03	6.130	6.130	5.950	6.000	5.246	12,425
2022-11-02	6.170	6.170	6.010	6.100	5.333	29,041
2022-11-01	6.150	6.170	6.060	6.060	5.298	10,381
2022-10-31	6.190	6.190	6.050	6.110	5.342	17,669
2022-10-28	5.950	6.060	5.940	5.950	5.202	30,801
2022-10-27	5.830	6.100	5.830	6.100	5.333	46,028
2022-10-25	5.750	5.810	5.740	5.780	5.053	22,221
2022-10-24	5.890	5.900	5.760	5.900	5.158	6,399
2022-10-21	5.880	5.880	5.770	5.800	5.071	11,145
2022-10-20	5.850	5.920	5.780	5.910	5.167	26,861
2022-10-19	5.820	5.860	5.790	5.850	5.114	5,667
2022-10-18	5.830	5.900	5.780	5.820	5.088	22,395
2022-10-17	5.800	5.850	5.700	5.850	5.114	9,111
2022-10-14	5.800	5.800	5.640	5.800	5.071	24,329

← NewerPage 17 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.