Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	7.880	8.160	7.880	8.060	6.703	30,219
2022-01-28	7.880	7.880	7.750	7.800	6.487	14,624
2022-01-27	7.830	7.880	7.750	7.830	6.512	44,973
2022-01-26	7.800	7.880	7.750	7.870	6.545	59,619
2022-01-25	7.670	7.860	7.670	7.800	6.487	67,884
2022-01-24	8.000	8.010	7.700	7.800	6.487	120,723
2022-01-21	8.020	8.100	8.000	8.000	6.653	44,822
2022-01-20	8.200	8.200	8.020	8.050	6.695	20,311
2022-01-19	8.250	8.300	8.120	8.160	6.786	20,100
2022-01-18	8.340	8.440	8.240	8.360	6.953	35,531
2022-01-17	8.340	8.340	8.180	8.280	6.886	14,826
2022-01-14	8.180	8.360	8.160	8.260	6.869	12,301
2022-01-13	8.200	8.380	8.130	8.380	6.969	32,649
2022-01-12	8.190	8.310	8.130	8.140	6.770	18,866
2022-01-11	8.190	8.290	8.130	8.260	6.869	38,952
2022-01-10	8.090	8.190	8.030	8.190	6.811	43,590
2022-01-07	8.060	8.060	7.890	8.000	6.653	26,256
2022-01-06	8.060	8.060	7.860	7.860	6.537	13,539
2022-01-05	8.070	8.070	8.000	8.000	6.653	10,214
2022-01-04	7.980	8.090	7.970	8.040	6.686	21,362
2022-01-03	7.710	7.980	7.710	7.910	6.578	31,908
2021-12-30	7.800	7.840	7.700	7.700	6.404	61,046
2021-12-29	7.740	7.850	7.740	7.850	6.528	41,886
2021-12-28	7.790	7.860	7.720	7.770	6.462	68,858
2021-12-27	7.800	7.860	7.720	7.750	6.445	23,503
2021-12-23	7.770	7.860	7.720	7.860	6.537	22,440
2021-12-22	7.800	7.860	7.760	7.770	6.462	28,778
2021-12-21	7.770	7.920	7.770	7.850	6.528	42,840
2021-12-20	7.610	7.850	7.540	7.800	6.487	108,155
2021-12-17	7.860	7.860	7.620	7.710	6.412	66,955
2021-12-16	7.710	7.860	7.610	7.810	6.495	72,873
2021-12-15	7.720	7.950	7.620	7.640	6.354	55,866
2021-12-14	8.190	8.190	7.600	7.610	6.329	70,656
2021-12-13	8.330	8.330	7.970	7.970	6.628	64,507
2021-12-10	8.500	8.500	8.200	8.200	6.819	54,770
2021-12-09	8.600	8.650	8.500	8.500	7.069	56,352
2021-12-08	8.710	8.720	8.510	8.660	7.202	27,114
2021-12-07	8.600	8.950	8.600	8.800	7.318	48,180
2021-12-06	8.690	8.760	8.600	8.600	7.152	15,721
2021-12-03	8.750	8.750	8.520	8.520	7.086	28,780
2021-12-02	8.760	8.760	8.600	8.600	7.152	23,536
2021-12-01	8.700	8.740	8.610	8.710	7.244	28,648
2021-11-30	8.390	8.700	8.180	8.700	7.235	94,306
2021-11-29	8.160	8.390	8.050	8.390	6.978	71,576
2021-11-26	8.610	8.670	8.400	8.400	6.986	81,015
2021-11-25	8.650	8.840	8.650	8.700	7.235	6,784
2021-11-24	8.720	8.850	8.700	8.710	7.244	20,202
2021-11-23	8.880	8.970	8.710	8.740	7.269	36,975
2021-11-22	8.650	9.080	8.620	9.080	7.551	32,635
2021-11-19	9.050	9.050	8.620	8.690	7.227	100,464
2021-11-18	9.150	9.150	9.050	9.050	7.526	22,573
2021-11-17	9.210	9.210	9.050	9.060	7.535	20,055
2021-11-16	9.230	9.240	9.190	9.210	7.659	16,627
2021-11-15	9.110	9.500	9.110	9.390	7.809	55,586
2021-11-12	9.090	9.420	9.000	9.350	7.776	57,722
2021-11-11	9.010	9.090	8.950	9.090	7.560	32,538
2021-11-10	9.000	9.150	8.950	9.140	7.601	33,886
2021-11-09	9.080	9.110	9.010	9.010	7.493	12,175
2021-11-08	9.000	9.150	8.980	9.150	7.610	30,487
2021-11-05	9.090	9.090	8.950	8.950	7.443	8,836

← NewerPage 21 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.