Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.140 | 5.220 | 5.080 | 5.100 | 4.914 | 38,555 |
| 2025-02-20 | 5.060 | 5.140 | 5.060 | 5.100 | 4.914 | 9,039 |
| 2025-02-19 | 5.140 | 5.200 | 5.080 | 5.160 | 4.972 | 29,301 |
| 2025-02-18 | 5.380 | 5.380 | 5.180 | 5.180 | 4.991 | 41,631 |
| 2025-02-17 | 5.000 | 5.400 | 5.000 | 5.320 | 5.126 | 44,039 |
| 2025-02-14 | 5.040 | 5.040 | 4.990 | 5.000 | 4.818 | 9,249 |
| 2025-02-13 | 5.000 | 5.120 | 5.000 | 5.020 | 4.837 | 15,159 |
| 2025-02-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.818 | 2,459 |
| 2025-02-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.818 | 6,966 |
| 2025-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.818 | 2,698 |
| 2025-02-07 | 5.000 | 5.060 | 5.000 | 5.000 | 4.818 | 8,098 |
| 2025-02-06 | 4.900 | 5.020 | 4.800 | 5.000 | 4.818 | 20,116 |
| 2025-02-05 | 4.900 | 4.900 | 4.810 | 4.880 | 4.702 | 8,280 |
| 2025-02-04 | 4.950 | 5.040 | 4.870 | 4.880 | 4.702 | 26,209 |
| 2025-02-03 | 5.060 | 5.060 | 4.930 | 4.930 | 4.751 | 9,817 |
| 2025-01-31 | 4.970 | 5.000 | 4.950 | 4.950 | 4.770 | 17,834 |
| 2025-01-30 | 4.930 | 5.000 | 4.870 | 4.920 | 4.741 | 24,291 |
| 2025-01-29 | 4.990 | 4.990 | 4.950 | 4.960 | 4.779 | 15,786 |
| 2025-01-28 | 4.980 | 4.980 | 4.910 | 4.910 | 4.731 | 10,123 |
| 2025-01-27 | 4.950 | 4.970 | 4.870 | 4.870 | 4.693 | 23,328 |
| 2025-01-24 | 5.080 | 5.080 | 4.990 | 4.990 | 4.808 | 7,297 |
| 2025-01-23 | 5.000 | 5.160 | 5.000 | 5.000 | 4.818 | 16,833 |
| 2025-01-22 | 5.020 | 5.100 | 4.950 | 5.020 | 4.837 | 19,819 |
| 2025-01-21 | 4.970 | 5.100 | 4.970 | 5.040 | 4.857 | 8,987 |
| 2025-01-20 | 5.140 | 5.140 | 4.990 | 4.990 | 4.808 | 4,522 |
| 2025-01-17 | 5.060 | 5.100 | 4.990 | 5.100 | 4.914 | 16,620 |
| 2025-01-16 | 5.100 | 5.100 | 5.060 | 5.060 | 4.876 | 3,202 |
| 2025-01-15 | 5.080 | 5.140 | 5.060 | 5.080 | 4.895 | 10,145 |
| 2025-01-14 | 5.000 | 5.100 | 4.950 | 5.100 | 4.914 | 21,951 |
| 2025-01-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.818 | 18,775 |
| 2025-01-10 | 5.000 | 5.020 | 4.980 | 4.990 | 4.808 | 19,483 |
| 2025-01-09 | 5.100 | 5.100 | 4.990 | 5.000 | 4.818 | 45,781 |
| 2025-01-08 | 5.000 | 5.080 | 5.000 | 5.060 | 4.876 | 35,793 |
| 2025-01-07 | 5.040 | 5.040 | 4.970 | 5.000 | 4.818 | 6,134 |
| 2025-01-06 | 4.900 | 5.000 | 4.900 | 5.000 | 4.818 | 8,317 |
| 2025-01-03 | 4.860 | 5.100 | 4.860 | 5.000 | 4.818 | 21,891 |
| 2025-01-02 | 4.870 | 4.940 | 4.850 | 4.900 | 4.722 | 20,502 |
| 2024-12-30 | 4.950 | 4.950 | 4.870 | 4.900 | 4.722 | 19,595 |
| 2024-12-27 | 4.910 | 4.980 | 4.860 | 4.980 | 4.799 | 33,922 |
| 2024-12-23 | 4.900 | 5.000 | 4.890 | 4.950 | 4.770 | 26,907 |
| 2024-12-20 | 4.930 | 5.020 | 4.890 | 4.960 | 4.779 | 36,506 |
| 2024-12-19 | 4.800 | 5.120 | 4.800 | 5.040 | 4.857 | 64,763 |
| 2024-12-18 | 4.940 | 5.020 | 4.830 | 4.890 | 4.712 | 67,426 |
| 2024-12-17 | 5.000 | 5.020 | 4.930 | 4.940 | 4.760 | 16,791 |
| 2024-12-16 | 5.180 | 5.180 | 4.940 | 5.060 | 4.876 | 30,282 |
| 2024-12-13 | 4.980 | 5.100 | 4.920 | 5.040 | 4.857 | 42,093 |
| 2024-12-12 | 4.930 | 5.040 | 4.930 | 4.960 | 4.779 | 15,486 |
| 2024-12-11 | 4.900 | 5.060 | 4.900 | 4.960 | 4.779 | 26,754 |
| 2024-12-10 | 4.940 | 5.040 | 4.940 | 4.990 | 4.808 | 53,849 |
| 2024-12-09 | 4.890 | 5.040 | 4.890 | 4.980 | 4.799 | 19,543 |
| 2024-12-06 | 5.100 | 5.180 | 4.950 | 4.950 | 4.770 | 84,880 |
| 2024-12-05 | 5.000 | 5.100 | 4.950 | 5.100 | 4.914 | 57,087 |
| 2024-12-04 | 4.840 | 4.950 | 4.800 | 4.950 | 4.770 | 14,975 |
| 2024-12-03 | 4.800 | 4.840 | 4.780 | 4.840 | 4.664 | 14,007 |
| 2024-12-02 | 4.780 | 4.870 | 4.750 | 4.840 | 4.664 | 17,729 |
| 2024-11-29 | 4.830 | 4.840 | 4.700 | 4.780 | 4.606 | 52,951 |
| 2024-11-28 | 4.900 | 4.900 | 4.820 | 4.900 | 4.722 | 7,766 |
| 2024-11-27 | 4.870 | 4.890 | 4.820 | 4.890 | 4.712 | 12,667 |
| 2024-11-26 | 4.900 | 4.940 | 4.880 | 4.900 | 4.722 | 28,449 |
| 2024-11-25 | 4.990 | 4.990 | 4.900 | 4.930 | 4.751 | 14,629 |
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.