Zumtobel Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	4.980	5.100	4.980	5.100	4.914	9,152
2025-05-20	4.980	5.190	4.980	5.040	4.857	25,552
2025-05-19	4.960	4.995	4.840	4.995	4.813	1,575
2025-05-16	4.750	4.940	4.750	4.940	4.760	7,205
2025-05-15	4.850	4.865	4.800	4.800	4.625	3,343
2025-05-14	4.800	4.850	4.735	4.850	4.673	8,295
2025-05-13	4.720	4.800	4.720	4.800	4.625	11,126
2025-05-12	4.795	4.795	4.675	4.720	4.548	5,371
2025-05-09	4.650	4.750	4.650	4.750	4.577	5,734
2025-05-08	4.745	4.750	4.650	4.650	4.481	2,901
2025-05-07	4.730	4.750	4.680	4.745	4.572	6,139
2025-05-06	4.710	4.725	4.660	4.660	4.490	13,427
2025-05-05	4.695	4.760	4.635	4.760	4.587	10,145
2025-05-02	4.625	4.680	4.605	4.660	4.490	6,992
2025-04-30	4.695	4.695	4.625	4.625	4.457	2,771
2025-04-29	4.625	4.685	4.625	4.680	4.510	5,634
2025-04-28	4.695	4.695	4.600	4.695	4.524	6,660
2025-04-25	4.600	4.690	4.535	4.535	4.370	10,733
2025-04-24	4.695	4.695	4.555	4.620	4.452	7,311
2025-04-23	4.680	4.710	4.635	4.695	4.524	10,371
2025-04-22	4.600	4.650	4.540	4.640	4.471	27,014
2025-04-17	4.400	4.505	4.400	4.505	4.341	2,013
2025-04-16	4.430	4.550	4.400	4.400	4.240	4,434
2025-04-15	4.400	4.570	4.400	4.500	4.336	19,394
2025-04-14	4.450	4.510	4.440	4.450	4.288	14,204
2025-04-11	4.575	4.575	4.300	4.340	4.182	20,673
2025-04-10	4.600	4.710	4.480	4.480	4.317	31,693
2025-04-09	4.305	4.500	4.305	4.500	4.336	16,565
2025-04-08	4.600	4.600	4.305	4.390	4.230	19,637
2025-04-07	4.420	4.420	4.220	4.300	4.143	38,730
2025-04-04	4.500	4.540	4.440	4.450	4.288	25,136
2025-04-03	4.500	4.590	4.450	4.450	4.288	19,697
2025-04-02	4.620	4.620	4.500	4.500	4.336	13,888
2025-04-01	4.610	4.620	4.550	4.550	4.384	13,761
2025-03-31	4.600	4.690	4.600	4.610	4.442	15,892
2025-03-28	4.600	4.640	4.600	4.600	4.433	5,903
2025-03-27	4.610	4.620	4.600	4.600	4.433	5,273
2025-03-26	4.690	4.690	4.610	4.610	4.442	10,926
2025-03-25	4.650	4.670	4.610	4.640	4.471	14,685
2025-03-24	4.700	4.720	4.610	4.610	4.442	13,956
2025-03-21	4.710	4.730	4.680	4.700	4.529	30,183
2025-03-20	4.800	4.820	4.710	4.710	4.539	4,681
2025-03-19	4.830	4.850	4.810	4.810	4.635	6,587
2025-03-18	4.880	4.880	4.810	4.810	4.635	10,004
2025-03-17	4.740	4.840	4.730	4.750	4.577	77,940
2025-03-14	4.790	4.790	4.670	4.700	4.529	20,289
2025-03-13	4.780	4.800	4.600	4.620	4.452	24,437
2025-03-12	4.810	4.880	4.740	4.760	4.587	36,272
2025-03-11	4.760	4.800	4.740	4.750	4.577	14,483
2025-03-10	4.800	4.880	4.760	4.760	4.587	11,002
2025-03-07	4.850	4.850	4.750	4.790	4.616	18,951
2025-03-06	4.960	4.990	4.740	4.790	4.616	114,135
2025-03-05	4.900	5.080	4.900	4.960	4.779	52,229
2025-03-04	4.990	4.990	4.900	4.900	4.722	9,921
2025-03-03	4.950	4.990	4.900	4.900	4.722	21,349
2025-02-28	4.980	5.040	4.950	4.950	4.770	12,571
2025-02-27	5.100	5.100	4.980	4.980	4.799	12,189
2025-02-26	4.980	5.060	4.930	4.930	4.751	27,708
2025-02-25	5.040	5.140	4.980	4.980	4.799	15,627
2025-02-24	5.120	5.120	5.060	5.060	4.876	8,839

← NewerPage 7 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.