Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	4.305	4.350	4.150	4.255	4.100	76,811
2025-08-12	4.350	4.350	4.305	4.305	4.148	14,065
2025-08-11	4.350	4.350	4.300	4.350	4.192	17,574
2025-08-08	4.360	4.410	4.300	4.350	4.192	90,542
2025-08-07	4.495	4.495	4.355	4.400	4.240	15,343
2025-08-06	4.500	4.500	4.400	4.400	4.240	20,724
2025-08-05	4.500	4.545	4.405	4.405	4.245	13,269
2025-08-04	4.405	4.500	4.405	4.430	4.269	27,157
2025-08-01	4.550	4.550	4.405	4.460	4.298	25,363
2025-07-31	4.710	4.710	4.550	4.550	4.384	22,751
2025-07-30	4.655	4.710	4.640	4.650	4.481	10,982
2025-07-29	4.730	4.765	4.655	4.680	4.510	29,074
2025-07-28	4.765	4.805	4.715	4.765	4.592	18,787
2025-07-25	4.705	4.800	4.670	4.800	4.625	25,371
2025-07-24	4.825	4.850	4.730	4.750	4.577	26,907
2025-07-23	4.800	4.880	4.790	4.840	4.664	30,665
2025-07-22	4.850	4.890	4.790	4.790	4.616	10,516
2025-07-21	4.900	4.975	4.850	4.875	4.698	14,932
2025-07-18	5.000	5.000	4.840	4.895	4.717	14,887
2025-07-17	4.900	4.920	4.805	4.900	4.722	14,538
2025-07-16	4.905	4.995	4.885	4.930	4.751	13,556
2025-07-15	4.835	4.905	4.820	4.905	4.726	15,120
2025-07-14	4.930	4.940	4.740	4.845	4.669	27,289
2025-07-11	4.935	4.960	4.875	4.940	4.760	7,247
2025-07-10	4.835	4.950	4.835	4.935	4.755	12,229
2025-07-09	4.910	4.940	4.860	4.940	4.760	9,064
2025-07-08	4.895	4.900	4.860	4.900	4.722	10,310
2025-07-07	4.890	4.895	4.825	4.895	4.717	6,973
2025-07-04	4.805	4.890	4.780	4.890	4.712	14,828
2025-07-03	4.810	4.880	4.755	4.880	4.702	6,564
2025-07-02	4.875	4.875	4.740	4.775	4.601	16,042
2025-07-01	4.875	4.880	4.770	4.875	4.698	6,256
2025-06-30	4.885	4.885	4.760	4.875	4.698	11,621
2025-06-27	4.800	4.885	4.685	4.885	4.707	17,595
2025-06-26	4.710	4.780	4.615	4.780	4.606	24,772
2025-06-25	4.770	4.800	4.640	4.640	4.471	28,582
2025-06-24	4.880	4.880	4.760	4.775	4.601	6,670
2025-06-23	4.850	4.890	4.790	4.880	4.702	8,118
2025-06-20	4.875	4.985	4.805	4.895	4.717	22,481
2025-06-19	4.750	4.885	4.750	4.800	4.625	11,054
2025-06-18	4.850	4.890	4.755	4.890	4.712	11,274
2025-06-17	4.795	4.855	4.795	4.810	4.635	19,264
2025-06-16	4.765	4.795	4.705	4.795	4.620	13,217
2025-06-13	4.750	4.800	4.705	4.765	4.592	12,662
2025-06-12	4.780	4.780	4.700	4.750	4.577	11,773
2025-06-11	4.760	4.810	4.700	4.780	4.606	20,464
2025-06-10	4.800	4.870	4.770	4.770	4.596	7,454
2025-06-09	4.760	4.895	4.760	4.895	4.717	1,075
2025-06-06	4.800	4.840	4.765	4.800	4.625	6,178
2025-06-05	4.810	4.860	4.750	4.765	4.592	16,161
2025-06-04	4.900	4.900	4.800	4.860	4.683	8,019
2025-06-03	4.820	4.945	4.820	4.900	4.722	12,548
2025-06-02	4.920	4.960	4.800	4.800	4.625	12,589
2025-05-30	4.950	4.950	4.850	4.850	4.673	7,962
2025-05-29	4.920	4.920	4.900	4.900	4.722	8,118
2025-05-28	4.950	5.000	4.880	4.920	4.741	8,612
2025-05-27	4.950	5.000	4.915	5.000	4.818	2,154
2025-05-26	4.995	5.030	4.910	4.950	4.770	19,700
2025-05-23	5.040	5.060	4.900	4.995	4.813	8,859
2025-05-22	5.100	5.110	4.930	5.020	4.837	26,618

← NewerPage 6 of 22 · 1,272 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.