Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.060 | 4.110 | 3.970 | 3.970 | 3.970 | 20,870 |
| 2026-07-23 | 4.000 | 4.140 | 4.000 | 4.020 | 4.020 | 10,441 |
| 2026-07-22 | 4.150 | 4.150 | 4.070 | 4.070 | 4.070 | 10,475 |
| 2026-07-21 | 4.080 | 4.150 | 4.080 | 4.140 | 4.140 | 29,436 |
| 2026-07-20 | 4.100 | 4.150 | 4.040 | 4.090 | 4.090 | 66,844 |
| 2026-07-17 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 13,310 |
| 2026-07-16 | 3.710 | 4.000 | 3.650 | 4.000 | 4.000 | 61,993 |
| 2026-07-15 | 3.710 | 3.710 | 3.650 | 3.710 | 3.710 | 9,524 |
| 2026-07-14 | 3.830 | 3.830 | 3.650 | 3.700 | 3.700 | 36,051 |
| 2026-07-13 | 3.800 | 3.830 | 3.800 | 3.800 | 3.800 | 2,266 |
| 2026-07-10 | 3.770 | 3.930 | 3.770 | 3.860 | 3.860 | 9,300 |
| 2026-07-09 | 3.800 | 3.850 | 3.780 | 3.780 | 3.780 | 9,825 |
| 2026-07-08 | 3.870 | 3.950 | 3.710 | 3.710 | 3.710 | 66,856 |
| 2026-07-07 | 3.950 | 3.980 | 3.920 | 3.920 | 3.920 | 3,962 |
| 2026-07-06 | 3.960 | 3.960 | 3.890 | 3.890 | 3.890 | 6,161 |
| 2026-07-03 | 3.900 | 3.990 | 3.900 | 3.980 | 3.980 | 44,349 |
| 2026-07-02 | 3.970 | 3.990 | 3.760 | 3.920 | 3.920 | 47,883 |
| 2026-07-01 | 3.950 | 4.060 | 3.950 | 4.060 | 4.060 | 4,781 |
| 2026-06-30 | 3.970 | 4.000 | 3.930 | 4.000 | 4.000 | 5,047 |
| 2026-06-29 | 3.980 | 4.010 | 3.980 | 3.980 | 3.980 | 7,857 |
| 2026-06-26 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 7,746 |
| 2026-06-25 | 4.010 | 4.050 | 3.980 | 4.000 | 4.000 | 14,833 |
| 2026-06-24 | 4.150 | 4.150 | 3.950 | 4.000 | 4.000 | 30,235 |
| 2026-06-23 | 4.300 | 4.300 | 4.060 | 4.120 | 4.120 | 27,263 |
| 2026-06-22 | 4.370 | 4.400 | 4.180 | 4.180 | 4.180 | 25,907 |
| 2026-06-19 | 4.300 | 4.370 | 4.300 | 4.340 | 4.340 | 12,598 |
| 2026-06-18 | 4.440 | 4.480 | 4.300 | 4.400 | 4.400 | 59,219 |
| 2026-06-17 | 4.330 | 4.440 | 4.250 | 4.400 | 4.400 | 35,992 |
| 2026-06-16 | 4.200 | 4.350 | 4.200 | 4.250 | 4.250 | 30,733 |
| 2026-06-15 | 4.150 | 4.240 | 4.060 | 4.110 | 4.110 | 59,625 |
| 2026-06-12 | 4.000 | 4.180 | 4.000 | 4.140 | 4.140 | 46,535 |
| 2026-06-11 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 3,659 |
| 2026-06-10 | 3.900 | 4.030 | 3.900 | 3.950 | 3.950 | 35,399 |
| 2026-06-09 | 3.950 | 4.020 | 3.900 | 4.020 | 4.020 | 12,148 |
| 2026-06-08 | 4.040 | 4.040 | 3.900 | 3.950 | 3.950 | 36,311 |
| 2026-06-05 | 3.890 | 4.060 | 3.850 | 3.900 | 3.900 | 130,960 |
| 2026-06-04 | 3.740 | 3.890 | 3.740 | 3.880 | 3.880 | 58,126 |
| 2026-06-03 | 3.580 | 3.780 | 3.530 | 3.710 | 3.710 | 54,081 |
| 2026-06-02 | 3.560 | 3.690 | 3.490 | 3.690 | 3.690 | 46,704 |
| 2026-06-01 | 3.550 | 3.570 | 3.500 | 3.570 | 3.570 | 12,250 |
| 2026-05-29 | 3.550 | 3.570 | 3.510 | 3.570 | 3.570 | 18,224 |
| 2026-05-28 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 19,300 |
| 2026-05-27 | 3.550 | 3.560 | 3.510 | 3.560 | 3.560 | 8,739 |
| 2026-05-26 | 3.540 | 3.570 | 3.510 | 3.560 | 3.560 | 7,127 |
| 2026-05-25 | 3.580 | 3.590 | 3.510 | 3.560 | 3.560 | 8,880 |
| 2026-05-22 | 3.580 | 3.600 | 3.520 | 3.560 | 3.560 | 7,770 |
| 2026-05-21 | 3.550 | 3.570 | 3.510 | 3.570 | 3.570 | 8,883 |
| 2026-05-20 | 3.590 | 3.650 | 3.510 | 3.650 | 3.650 | 5,472 |
| 2026-05-19 | 3.600 | 3.670 | 3.580 | 3.660 | 3.660 | 27,304 |
| 2026-05-18 | 3.530 | 3.560 | 3.500 | 3.560 | 3.560 | 9,377 |
| 2026-05-15 | 3.550 | 3.580 | 3.540 | 3.540 | 3.540 | 3,972 |
| 2026-05-14 | 3.490 | 3.600 | 3.490 | 3.600 | 3.600 | 6,331 |
| 2026-05-13 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 30,848 |
| 2026-05-12 | 3.530 | 3.570 | 3.460 | 3.480 | 3.480 | 73,581 |
| 2026-05-11 | 3.680 | 3.690 | 3.560 | 3.580 | 3.580 | 13,342 |
| 2026-05-08 | 3.750 | 3.770 | 3.610 | 3.610 | 3.610 | 19,092 |
| 2026-05-07 | 3.590 | 3.790 | 3.560 | 3.790 | 3.790 | 29,639 |
| 2026-05-06 | 3.600 | 3.640 | 3.550 | 3.570 | 3.570 | 42,672 |
| 2026-05-05 | 3.570 | 3.600 | 3.520 | 3.550 | 3.550 | 32,199 |
| 2026-05-04 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 27,123 |
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.