Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.705 | 3.750 | 3.650 | 3.665 | 3.665 | 64,385 |
| 2025-11-03 | 3.730 | 3.750 | 3.705 | 3.740 | 3.740 | 34,468 |
| 2025-10-31 | 3.720 | 3.785 | 3.715 | 3.730 | 3.730 | 17,695 |
| 2025-10-30 | 3.780 | 3.810 | 3.705 | 3.715 | 3.715 | 28,460 |
| 2025-10-29 | 3.780 | 3.895 | 3.660 | 3.895 | 3.895 | 30,492 |
| 2025-10-28 | 3.900 | 3.900 | 3.750 | 3.815 | 3.815 | 15,410 |
| 2025-10-27 | 3.865 | 3.925 | 3.865 | 3.900 | 3.900 | 22,585 |
| 2025-10-24 | 3.960 | 3.995 | 3.865 | 3.895 | 3.895 | 28,043 |
| 2025-10-23 | 3.920 | 3.960 | 3.905 | 3.960 | 3.960 | 37,533 |
| 2025-10-22 | 3.800 | 3.980 | 3.800 | 3.940 | 3.940 | 37,008 |
| 2025-10-21 | 3.750 | 3.810 | 3.505 | 3.810 | 3.810 | 154,687 |
| 2025-10-20 | 3.840 | 3.840 | 3.710 | 3.725 | 3.725 | 30,837 |
| 2025-10-17 | 3.800 | 3.800 | 3.650 | 3.765 | 3.765 | 41,682 |
| 2025-10-16 | 3.950 | 3.950 | 3.685 | 3.800 | 3.800 | 44,787 |
| 2025-10-15 | 3.980 | 3.980 | 3.840 | 3.950 | 3.950 | 62,849 |
| 2025-10-14 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 58,035 |
| 2025-10-13 | 3.990 | 4.000 | 3.955 | 3.960 | 3.960 | 14,002 |
| 2025-10-10 | 4.010 | 4.030 | 4.000 | 4.000 | 4.000 | 11,623 |
| 2025-10-09 | 4.050 | 4.055 | 3.970 | 3.990 | 3.990 | 19,287 |
| 2025-10-08 | 4.050 | 4.055 | 4.005 | 4.030 | 4.030 | 12,939 |
| 2025-10-07 | 4.035 | 4.055 | 4.000 | 4.050 | 4.050 | 17,474 |
| 2025-10-06 | 4.060 | 4.060 | 3.950 | 4.050 | 4.050 | 26,624 |
| 2025-10-03 | 3.960 | 4.010 | 3.950 | 4.010 | 4.010 | 57,010 |
| 2025-10-02 | 4.015 | 4.035 | 3.980 | 4.000 | 4.000 | 39,146 |
| 2025-10-01 | 4.000 | 4.085 | 3.990 | 4.015 | 4.015 | 13,931 |
| 2025-09-30 | 4.030 | 4.085 | 4.000 | 4.000 | 4.000 | 19,319 |
| 2025-09-29 | 4.175 | 4.175 | 4.080 | 4.120 | 3.970 | 25,165 |
| 2025-09-26 | 4.150 | 4.150 | 4.070 | 4.070 | 3.922 | 58,403 |
| 2025-09-25 | 4.130 | 4.210 | 4.120 | 4.120 | 3.970 | 16,714 |
| 2025-09-24 | 4.200 | 4.200 | 4.120 | 4.120 | 3.970 | 23,908 |
| 2025-09-23 | 4.200 | 4.200 | 4.130 | 4.150 | 3.999 | 3,563 |
| 2025-09-22 | 4.130 | 4.200 | 4.125 | 4.200 | 4.047 | 16,898 |
| 2025-09-19 | 4.150 | 4.190 | 4.125 | 4.125 | 3.975 | 5,375 |
| 2025-09-18 | 4.250 | 4.250 | 4.150 | 4.150 | 3.999 | 16,957 |
| 2025-09-17 | 4.265 | 4.270 | 4.110 | 4.250 | 4.095 | 13,489 |
| 2025-09-16 | 4.230 | 4.230 | 4.155 | 4.155 | 4.004 | 27,569 |
| 2025-09-15 | 4.340 | 4.340 | 4.200 | 4.220 | 4.066 | 29,660 |
| 2025-09-12 | 4.235 | 4.340 | 4.200 | 4.340 | 4.182 | 13,817 |
| 2025-09-11 | 4.215 | 4.305 | 4.205 | 4.235 | 4.081 | 32,225 |
| 2025-09-10 | 4.150 | 4.265 | 4.150 | 4.265 | 4.110 | 15,462 |
| 2025-09-09 | 4.235 | 4.235 | 4.180 | 4.190 | 4.038 | 9,337 |
| 2025-09-08 | 4.265 | 4.265 | 4.200 | 4.200 | 4.047 | 13,105 |
| 2025-09-05 | 4.265 | 4.265 | 4.200 | 4.205 | 4.052 | 6,776 |
| 2025-09-04 | 4.215 | 4.280 | 4.180 | 4.180 | 4.028 | 24,702 |
| 2025-09-03 | 4.230 | 4.300 | 4.215 | 4.235 | 4.081 | 10,879 |
| 2025-09-02 | 4.260 | 4.295 | 4.230 | 4.230 | 4.076 | 13,201 |
| 2025-09-01 | 4.300 | 4.340 | 4.260 | 4.260 | 4.105 | 28,843 |
| 2025-08-29 | 4.310 | 4.395 | 4.300 | 4.300 | 4.143 | 12,121 |
| 2025-08-28 | 4.350 | 4.370 | 4.305 | 4.305 | 4.148 | 3,369 |
| 2025-08-27 | 4.400 | 4.400 | 4.300 | 4.395 | 4.235 | 35,054 |
| 2025-08-26 | 4.305 | 4.450 | 4.305 | 4.320 | 4.163 | 21,927 |
| 2025-08-25 | 4.325 | 4.390 | 4.320 | 4.320 | 4.163 | 5,737 |
| 2025-08-22 | 4.310 | 4.415 | 4.305 | 4.355 | 4.196 | 7,999 |
| 2025-08-21 | 4.400 | 4.400 | 4.310 | 4.310 | 4.153 | 24,431 |
| 2025-08-20 | 4.400 | 4.400 | 4.330 | 4.350 | 4.192 | 12,059 |
| 2025-08-19 | 4.450 | 4.450 | 4.300 | 4.380 | 4.221 | 15,313 |
| 2025-08-18 | 4.350 | 4.360 | 4.260 | 4.280 | 4.124 | 33,614 |
| 2025-08-15 | 4.200 | 4.350 | 4.180 | 4.345 | 4.187 | 40,001 |
| 2025-08-14 | 4.295 | 4.300 | 4.180 | 4.200 | 4.047 | 27,193 |
| 2025-08-13 | 4.305 | 4.350 | 4.150 | 4.255 | 4.100 | 76,811 |
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.