Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.600 | 3.605 | 3.580 | 3.580 | 3.580 | 14,722 |
| 2026-02-02 | 3.600 | 3.610 | 3.550 | 3.580 | 3.580 | 14,289 |
| 2026-01-30 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 7,204 |
| 2026-01-29 | 3.540 | 3.590 | 3.520 | 3.520 | 3.520 | 16,014 |
| 2026-01-28 | 3.530 | 3.565 | 3.510 | 3.530 | 3.530 | 8,976 |
| 2026-01-27 | 3.585 | 3.600 | 3.515 | 3.530 | 3.530 | 23,872 |
| 2026-01-26 | 3.520 | 3.570 | 3.520 | 3.530 | 3.530 | 20,216 |
| 2026-01-23 | 3.530 | 3.575 | 3.520 | 3.530 | 3.530 | 12,577 |
| 2026-01-22 | 3.580 | 3.625 | 3.510 | 3.510 | 3.510 | 12,352 |
| 2026-01-21 | 3.575 | 3.605 | 3.525 | 3.585 | 3.585 | 17,300 |
| 2026-01-20 | 3.690 | 3.690 | 3.525 | 3.555 | 3.555 | 8,652 |
| 2026-01-19 | 3.550 | 3.650 | 3.505 | 3.650 | 3.650 | 31,856 |
| 2026-01-16 | 3.495 | 3.590 | 3.440 | 3.580 | 3.580 | 35,813 |
| 2026-01-15 | 3.460 | 3.545 | 3.410 | 3.485 | 3.485 | 43,271 |
| 2026-01-14 | 3.540 | 3.540 | 3.450 | 3.450 | 3.450 | 13,508 |
| 2026-01-13 | 3.500 | 3.510 | 3.480 | 3.480 | 3.480 | 27,115 |
| 2026-01-12 | 3.515 | 3.540 | 3.490 | 3.490 | 3.490 | 22,673 |
| 2026-01-09 | 3.545 | 3.600 | 3.505 | 3.540 | 3.540 | 28,540 |
| 2026-01-08 | 3.505 | 3.585 | 3.500 | 3.585 | 3.585 | 34,548 |
| 2026-01-07 | 3.530 | 3.590 | 3.505 | 3.505 | 3.505 | 34,276 |
| 2026-01-06 | 3.500 | 3.525 | 3.500 | 3.525 | 3.525 | 8,111 |
| 2026-01-05 | 3.545 | 3.595 | 3.415 | 3.540 | 3.540 | 70,855 |
| 2026-01-02 | 3.450 | 3.525 | 3.450 | 3.515 | 3.515 | 65,017 |
| 2025-12-30 | 3.350 | 3.420 | 3.305 | 3.420 | 3.420 | 72,277 |
| 2025-12-29 | 3.420 | 3.440 | 3.380 | 3.380 | 3.380 | 78,554 |
| 2025-12-23 | 3.440 | 3.545 | 3.405 | 3.420 | 3.420 | 65,360 |
| 2025-12-22 | 3.430 | 3.480 | 3.400 | 3.450 | 3.450 | 100,887 |
| 2025-12-19 | 3.460 | 3.495 | 3.410 | 3.435 | 3.435 | 65,630 |
| 2025-12-18 | 3.455 | 3.500 | 3.430 | 3.500 | 3.500 | 33,156 |
| 2025-12-17 | 3.480 | 3.550 | 3.455 | 3.485 | 3.485 | 43,508 |
| 2025-12-16 | 3.550 | 3.560 | 3.450 | 3.450 | 3.450 | 49,476 |
| 2025-12-15 | 3.570 | 3.600 | 3.530 | 3.580 | 3.580 | 34,778 |
| 2025-12-12 | 3.480 | 3.585 | 3.480 | 3.580 | 3.580 | 22,572 |
| 2025-12-11 | 3.570 | 3.570 | 3.450 | 3.480 | 3.480 | 46,695 |
| 2025-12-10 | 3.535 | 3.600 | 3.510 | 3.570 | 3.570 | 29,008 |
| 2025-12-09 | 3.650 | 3.650 | 3.500 | 3.600 | 3.600 | 39,838 |
| 2025-12-08 | 3.660 | 3.685 | 3.610 | 3.635 | 3.635 | 21,192 |
| 2025-12-05 | 3.500 | 3.655 | 3.420 | 3.615 | 3.615 | 79,548 |
| 2025-12-04 | 3.600 | 3.610 | 3.450 | 3.450 | 3.450 | 53,734 |
| 2025-12-03 | 3.535 | 3.595 | 3.500 | 3.500 | 3.500 | 19,748 |
| 2025-12-02 | 3.675 | 3.675 | 3.570 | 3.570 | 3.570 | 54,633 |
| 2025-12-01 | 3.535 | 3.690 | 3.535 | 3.640 | 3.640 | 42,128 |
| 2025-11-28 | 3.450 | 3.600 | 3.415 | 3.600 | 3.600 | 52,808 |
| 2025-11-27 | 3.295 | 3.380 | 3.270 | 3.380 | 3.380 | 70,926 |
| 2025-11-26 | 3.300 | 3.300 | 3.250 | 3.255 | 3.255 | 31,791 |
| 2025-11-25 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 36,601 |
| 2025-11-24 | 3.300 | 3.330 | 3.250 | 3.250 | 3.250 | 139,776 |
| 2025-11-21 | 3.280 | 3.305 | 3.255 | 3.295 | 3.295 | 14,118 |
| 2025-11-20 | 3.250 | 3.310 | 3.250 | 3.275 | 3.275 | 21,399 |
| 2025-11-19 | 3.300 | 3.300 | 3.245 | 3.250 | 3.250 | 14,279 |
| 2025-11-18 | 3.300 | 3.305 | 3.215 | 3.295 | 3.295 | 69,168 |
| 2025-11-17 | 3.300 | 3.340 | 3.260 | 3.335 | 3.335 | 20,399 |
| 2025-11-14 | 3.345 | 3.345 | 3.260 | 3.340 | 3.340 | 88,585 |
| 2025-11-13 | 3.400 | 3.430 | 3.265 | 3.335 | 3.335 | 50,272 |
| 2025-11-12 | 3.350 | 3.395 | 3.300 | 3.395 | 3.395 | 35,999 |
| 2025-11-11 | 3.330 | 3.360 | 3.270 | 3.310 | 3.310 | 53,782 |
| 2025-11-10 | 3.395 | 3.395 | 3.240 | 3.300 | 3.300 | 89,342 |
| 2025-11-07 | 3.440 | 3.495 | 3.305 | 3.360 | 3.360 | 25,470 |
| 2025-11-06 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 48,955 |
| 2025-11-05 | 3.670 | 3.700 | 3.515 | 3.550 | 3.550 | 26,940 |
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.