Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	6.890	6.900	6.710	6.730	5.597	39,854
2022-07-20	6.790	6.910	6.720	6.720	5.589	21,385
2022-07-19	6.610	6.740	6.560	6.700	5.572	25,764
2022-07-18	6.790	6.790	6.500	6.560	5.456	33,453
2022-07-15	6.540	6.750	6.540	6.650	5.530	34,327
2022-07-14	6.460	6.680	6.370	6.630	5.514	46,304
2022-07-13	6.330	6.480	6.310	6.480	5.389	15,721
2022-07-12	6.550	6.600	6.310	6.400	5.323	53,640
2022-07-11	6.700	6.790	6.570	6.630	5.514	39,868
2022-07-08	6.800	6.800	6.560	6.700	5.572	38,733
2022-07-07	7.020	7.020	6.840	6.890	5.730	23,161
2022-07-06	7.100	7.100	6.860	6.900	5.738	23,763
2022-07-05	7.000	7.010	6.900	6.930	5.763	33,209
2022-07-04	7.200	7.230	7.000	7.000	5.822	13,160
2022-07-01	7.000	7.100	6.890	7.040	5.855	61,212
2022-06-30	6.860	7.030	6.860	7.000	5.822	23,479
2022-06-29	6.920	6.980	6.850	6.910	5.747	25,702
2022-06-28	6.730	7.090	6.730	6.950	5.780	13,057
2022-06-27	7.020	7.030	6.860	6.860	5.705	14,598
2022-06-24	6.700	6.930	6.700	6.830	5.680	12,286
2022-06-23	6.780	6.900	6.710	6.710	5.580	18,348
2022-06-22	6.900	6.930	6.760	6.830	5.680	27,526
2022-06-21	7.000	7.030	6.900	7.000	5.822	18,301
2022-06-20	6.990	7.100	6.900	7.100	5.905	10,094
2022-06-17	6.780	7.000	6.780	6.830	5.680	18,874
2022-06-16	6.880	6.880	6.740	6.810	5.664	26,928
2022-06-15	6.790	6.890	6.790	6.820	5.672	6,602
2022-06-14	6.700	6.790	6.590	6.710	5.580	33,435
2022-06-13	6.710	6.770	6.550	6.550	5.447	18,868
2022-06-10	6.800	6.890	6.760	6.790	5.647	16,241
2022-06-09	6.970	6.970	6.820	6.960	5.788	12,481
2022-06-08	6.910	7.000	6.810	6.810	5.664	40,687
2022-06-07	7.180	7.180	6.910	6.960	5.788	16,172
2022-06-03	7.090	7.160	7.050	7.150	5.946	18,527
2022-06-02	6.910	7.180	6.890	7.140	5.938	16,720
2022-06-01	6.610	7.080	6.610	7.080	5.888	40,092
2022-05-31	6.650	6.760	6.600	6.700	5.572	779,658
2022-05-30	6.650	6.780	6.650	6.710	5.580	35,674
2022-05-27	6.600	6.650	6.370	6.650	5.530	51,149
2022-05-26	6.490	6.550	6.400	6.550	5.447	28,045
2022-05-25	6.490	6.490	6.320	6.400	5.323	43,098
2022-05-24	6.340	6.500	6.330	6.470	5.381	54,059
2022-05-23	6.500	6.500	6.250	6.440	5.356	87,609
2022-05-20	6.590	6.610	6.370	6.490	5.397	89,820
2022-05-19	6.510	6.520	6.310	6.460	5.372	82,126
2022-05-18	6.850	6.900	6.550	6.610	5.497	77,371
2022-05-17	6.770	6.890	6.750	6.840	5.688	29,348
2022-05-16	6.680	6.870	6.630	6.710	5.580	39,099
2022-05-13	6.670	6.680	6.450	6.680	5.555	71,486
2022-05-12	6.610	6.680	6.530	6.560	5.456	46,722
2022-05-11	6.800	6.840	6.580	6.730	5.597	32,267
2022-05-10	6.620	6.780	6.530	6.600	5.489	47,876
2022-05-09	6.800	6.810	6.620	6.620	5.506	13,248
2022-05-06	6.770	6.840	6.700	6.830	5.680	25,154
2022-05-05	7.000	7.050	6.740	6.860	5.705	40,736
2022-05-04	6.950	7.110	6.820	6.820	5.672	30,969
2022-05-03	7.250	7.250	6.950	7.030	5.846	13,674
2022-05-02	6.990	7.090	6.850	7.090	5.896	7,437
2022-04-29	6.890	7.000	6.890	6.900	5.738	17,571
2022-04-28	6.810	6.890	6.730	6.830	5.680	68,717

← NewerPage 19 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.