Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	5.650	5.800	5.620	5.800	5.071	13,294
2022-10-12	5.660	5.700	5.630	5.630	4.922	11,138
2022-10-11	5.920	5.920	5.700	5.730	5.010	15,037
2022-10-10	5.920	5.950	5.900	5.900	5.158	12,768
2022-10-07	5.980	6.030	5.910	5.920	5.176	10,781
2022-10-06	5.970	6.000	5.950	5.990	5.237	8,319
2022-10-05	5.990	5.990	5.900	5.900	5.158	18,409
2022-10-04	5.800	5.990	5.800	5.910	5.167	14,559
2022-10-03	6.000	6.000	5.760	5.820	5.088	20,881
2022-09-30	6.000	6.010	6.000	6.000	5.246	7,091
2022-09-29	6.040	6.040	6.000	6.000	5.246	29,954
2022-09-28	6.010	6.090	6.000	6.030	5.272	30,051
2022-09-27	6.180	6.190	6.020	6.020	5.263	15,310
2022-09-26	6.150	6.180	6.050	6.050	5.289	13,870
2022-09-23	6.200	6.200	6.020	6.020	5.263	46,188
2022-09-22	6.220	6.230	6.150	6.150	5.377	25,469
2022-09-21	6.280	6.290	6.220	6.220	5.438	5,749
2022-09-20	6.370	6.370	6.200	6.300	5.508	18,925
2022-09-19	6.300	6.310	6.300	6.300	5.508	5,758
2022-09-16	6.360	6.360	6.300	6.300	5.508	24,662
2022-09-15	6.300	6.490	6.300	6.350	5.552	52,472
2022-09-14	6.210	6.210	6.050	6.130	5.359	27,872
2022-09-13	6.400	6.400	6.210	6.220	5.438	28,884
2022-09-12	6.300	6.370	6.230	6.300	5.508	22,029
2022-09-09	6.310	6.350	6.220	6.240	5.455	27,886
2022-09-08	6.400	6.400	6.230	6.230	5.447	22,736
2022-09-07	6.500	6.550	6.310	6.360	5.560	29,566
2022-09-06	6.660	6.700	6.500	6.500	5.683	11,461
2022-09-05	6.700	6.710	6.550	6.550	5.726	13,064
2022-09-02	6.680	6.770	6.680	6.750	5.901	8,209
2022-09-01	6.750	6.770	6.710	6.730	5.884	15,186
2022-08-31	6.770	6.800	6.730	6.750	5.901	11,264
2022-08-30	6.780	6.780	6.710	6.750	5.901	15,805
2022-08-29	6.560	6.770	6.560	6.750	5.901	19,563
2022-08-26	6.760	6.850	6.720	6.750	5.901	20,268
2022-08-25	6.770	6.890	6.740	6.800	5.945	7,673
2022-08-24	6.800	6.850	6.770	6.840	5.980	13,996
2022-08-23	6.740	6.810	6.720	6.750	5.901	13,185
2022-08-22	6.770	6.780	6.560	6.750	5.901	22,493
2022-08-19	6.800	6.840	6.640	6.770	5.919	9,758
2022-08-18	6.910	6.910	6.790	6.840	5.980	8,897
2022-08-17	6.800	6.910	6.760	6.900	6.032	9,445
2022-08-16	6.770	6.920	6.760	6.800	5.945	13,749
2022-08-15	7.000	7.000	6.790	6.810	5.954	4,493
2022-08-12	6.860	7.050	6.860	6.890	6.024	9,029
2022-08-11	6.990	7.000	6.860	6.860	5.997	28,754
2022-08-10	6.750	6.970	6.750	6.860	5.997	23,133
2022-08-09	6.850	6.850	6.760	6.760	5.910	5,228
2022-08-08	6.700	6.880	6.700	6.780	5.928	14,844
2022-08-05	6.680	6.790	6.640	6.670	5.831	12,646
2022-08-04	6.710	6.790	6.670	6.680	5.840	7,408
2022-08-03	6.890	6.890	6.660	6.670	5.831	34,385
2022-08-02	6.980	6.980	6.630	6.700	5.858	43,442
2022-08-01	7.080	7.190	7.000	7.180	5.971	31,102
2022-07-29	6.980	7.010	6.880	6.960	5.788	57,168
2022-07-28	6.960	6.970	6.820	6.850	5.697	36,732
2022-07-27	6.750	6.980	6.750	6.980	5.805	18,204
2022-07-26	6.990	6.990	6.720	6.770	5.630	29,411
2022-07-25	7.080	7.080	6.830	6.870	5.713	35,602
2022-07-22	6.840	7.050	6.810	7.030	5.846	41,393

← NewerPage 18 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.