Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	6.910	6.960	6.740	6.800	5.655	47,028
2022-04-26	7.120	7.210	6.910	6.910	5.747	28,883
2022-04-25	7.120	7.160	7.000	7.100	5.905	17,962
2022-04-22	7.200	7.220	7.120	7.120	5.921	12,177
2022-04-21	7.090	7.280	7.090	7.230	6.013	21,967
2022-04-20	7.060	7.090	6.930	7.090	5.896	37,211
2022-04-19	6.950	7.060	6.920	6.950	5.780	16,754
2022-04-14	7.000	7.020	6.830	6.910	5.747	20,433
2022-04-13	6.760	6.980	6.760	6.830	5.680	31,913
2022-04-12	6.850	6.960	6.800	6.860	5.705	38,048
2022-04-11	7.140	7.140	6.820	6.860	5.705	69,825
2022-04-08	7.150	7.150	6.930	6.990	5.813	27,017
2022-04-07	7.360	7.360	6.930	6.960	5.788	72,291
2022-04-06	7.590	7.590	6.970	7.160	5.955	54,524
2022-04-05	7.410	7.500	7.280	7.300	6.071	32,303
2022-04-04	7.700	7.710	7.360	7.410	6.162	23,372
2022-04-01	7.330	7.560	7.330	7.350	6.113	20,463
2022-03-31	7.450	7.610	7.330	7.330	6.096	28,208
2022-03-30	7.500	7.680	7.430	7.500	6.237	50,613
2022-03-29	7.490	7.600	7.360	7.520	6.254	40,189
2022-03-28	7.450	7.500	7.320	7.320	6.088	20,435
2022-03-25	7.410	7.550	7.340	7.400	6.154	39,963
2022-03-24	7.380	7.490	7.380	7.460	6.204	34,017
2022-03-23	7.400	7.490	7.340	7.380	6.138	41,174
2022-03-22	7.350	7.660	7.350	7.420	6.171	43,421
2022-03-21	7.630	7.630	7.380	7.410	6.162	28,044
2022-03-18	7.680	7.680	7.380	7.390	6.146	41,298
2022-03-17	7.600	7.640	7.330	7.500	6.237	48,181
2022-03-16	7.300	7.480	7.200	7.480	6.221	78,140
2022-03-15	7.500	7.510	7.110	7.110	5.913	62,388
2022-03-14	7.600	7.750	7.540	7.550	6.279	39,693
2022-03-11	7.700	7.870	7.550	7.550	6.279	50,603
2022-03-10	7.910	8.020	7.450	7.660	6.370	116,091
2022-03-09	7.700	8.020	7.690	8.000	6.653	72,666
2022-03-08	7.200	7.870	7.200	7.700	6.404	76,181
2022-03-07	7.470	7.470	6.990	7.360	6.121	123,368
2022-03-04	7.500	7.600	7.290	7.500	6.237	85,897
2022-03-03	7.530	7.680	7.520	7.610	6.329	57,787
2022-03-02	7.500	7.700	7.280	7.640	6.354	53,469
2022-03-01	8.000	8.100	7.640	7.640	6.354	45,901
2022-02-28	7.710	8.040	7.640	8.040	6.686	40,369
2022-02-25	7.500	8.000	7.460	7.890	6.562	87,624
2022-02-24	7.600	8.100	7.300	7.820	6.503	172,988
2022-02-23	8.750	8.800	8.480	8.580	7.136	75,640
2022-02-22	8.290	8.630	8.100	8.630	7.177	103,421
2022-02-21	8.310	8.650	8.290	8.440	7.019	76,702
2022-02-18	8.580	8.650	8.310	8.550	7.111	70,784
2022-02-17	8.430	8.630	8.410	8.620	7.169	59,711
2022-02-16	8.310	8.560	8.310	8.400	6.986	34,523
2022-02-15	7.990	8.430	7.990	8.360	6.953	45,354
2022-02-14	8.060	8.190	7.950	8.020	6.670	73,187
2022-02-11	8.130	8.400	8.130	8.360	6.953	19,000
2022-02-10	8.600	8.620	8.180	8.180	6.803	41,249
2022-02-09	8.310	8.630	8.290	8.540	7.102	66,206
2022-02-08	8.360	8.360	8.070	8.230	6.844	31,147
2022-02-07	8.290	8.350	8.150	8.320	6.919	45,931
2022-02-04	8.050	8.260	7.980	8.100	6.736	64,528
2022-02-03	8.000	8.150	7.900	8.140	6.770	31,829
2022-02-02	7.970	8.120	7.970	8.100	6.736	11,998
2022-02-01	8.100	8.180	7.970	7.980	6.637	29,275

← NewerPage 20 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.