Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.000 | 5.000 | 4.950 | 4.980 | 4.799 | 4,962 |
| 2024-11-21 | 4.920 | 5.000 | 4.920 | 4.990 | 4.808 | 7,191 |
| 2024-11-20 | 4.960 | 5.020 | 4.920 | 4.990 | 4.808 | 9,627 |
| 2024-11-19 | 4.950 | 5.020 | 4.950 | 4.950 | 4.770 | 26,728 |
| 2024-11-18 | 5.040 | 5.040 | 4.930 | 4.930 | 4.751 | 16,068 |
| 2024-11-15 | 5.080 | 5.120 | 4.900 | 4.900 | 4.722 | 39,240 |
| 2024-11-14 | 5.100 | 5.120 | 5.080 | 5.100 | 4.914 | 10,765 |
| 2024-11-13 | 5.180 | 5.180 | 5.120 | 5.160 | 4.972 | 8,687 |
| 2024-11-12 | 5.280 | 5.280 | 5.180 | 5.180 | 4.991 | 15,955 |
| 2024-11-11 | 5.280 | 5.280 | 5.200 | 5.280 | 5.088 | 10,295 |
| 2024-11-08 | 5.300 | 5.360 | 5.220 | 5.220 | 5.030 | 27,037 |
| 2024-11-07 | 5.300 | 5.320 | 5.280 | 5.280 | 5.088 | 13,499 |
| 2024-11-06 | 5.360 | 5.380 | 5.280 | 5.280 | 5.088 | 5,495 |
| 2024-11-05 | 5.300 | 5.340 | 5.240 | 5.340 | 5.146 | 9,341 |
| 2024-11-04 | 5.320 | 5.440 | 5.280 | 5.340 | 5.146 | 18,890 |
| 2024-11-01 | 5.300 | 5.520 | 5.260 | 5.520 | 5.319 | 49,278 |
| 2024-10-31 | 5.400 | 5.400 | 5.300 | 5.300 | 5.107 | 22,721 |
| 2024-10-30 | 5.480 | 5.500 | 5.340 | 5.340 | 5.146 | 12,775 |
| 2024-10-29 | 5.500 | 5.520 | 5.500 | 5.520 | 5.319 | 8,569 |
| 2024-10-28 | 5.500 | 5.540 | 5.500 | 5.500 | 5.300 | 7,133 |
| 2024-10-25 | 5.540 | 5.600 | 5.500 | 5.500 | 5.300 | 7,871 |
| 2024-10-24 | 5.600 | 5.640 | 5.540 | 5.560 | 5.358 | 2,196 |
| 2024-10-23 | 5.560 | 5.580 | 5.520 | 5.520 | 5.319 | 3,182 |
| 2024-10-22 | 5.560 | 5.660 | 5.560 | 5.580 | 5.377 | 15,003 |
| 2024-10-21 | 5.500 | 5.660 | 5.500 | 5.560 | 5.358 | 20,305 |
| 2024-10-18 | 5.520 | 5.620 | 5.500 | 5.500 | 5.300 | 17,692 |
| 2024-10-17 | 5.540 | 5.560 | 5.520 | 5.520 | 5.319 | 2,397 |
| 2024-10-16 | 5.540 | 5.540 | 5.520 | 5.520 | 5.319 | 3,526 |
| 2024-10-15 | 5.680 | 5.680 | 5.520 | 5.520 | 5.319 | 7,752 |
| 2024-10-14 | 5.500 | 5.600 | 5.500 | 5.500 | 5.300 | 5,315 |
| 2024-10-11 | 5.560 | 5.600 | 5.500 | 5.500 | 5.300 | 6,527 |
| 2024-10-10 | 5.500 | 5.600 | 5.500 | 5.540 | 5.338 | 3,161 |
| 2024-10-09 | 5.500 | 5.680 | 5.500 | 5.680 | 5.473 | 5,734 |
| 2024-10-08 | 5.500 | 5.580 | 5.480 | 5.560 | 5.358 | 1,541 |
| 2024-10-07 | 5.500 | 5.580 | 5.460 | 5.480 | 5.281 | 9,925 |
| 2024-10-04 | 5.460 | 5.600 | 5.460 | 5.480 | 5.281 | 7,394 |
| 2024-10-03 | 5.460 | 5.540 | 5.460 | 5.500 | 5.300 | 2,950 |
| 2024-10-02 | 5.560 | 5.560 | 5.480 | 5.480 | 5.281 | 14,774 |
| 2024-10-01 | 5.420 | 5.540 | 5.420 | 5.540 | 5.338 | 15,201 |
| 2024-09-30 | 5.440 | 5.520 | 5.420 | 5.420 | 5.223 | 14,406 |
| 2024-09-27 | 5.420 | 5.520 | 5.420 | 5.440 | 5.242 | 10,203 |
| 2024-09-26 | 5.580 | 5.580 | 5.400 | 5.400 | 5.203 | 13,236 |
| 2024-09-25 | 5.500 | 5.580 | 5.440 | 5.460 | 5.261 | 19,508 |
| 2024-09-24 | 5.520 | 5.540 | 5.520 | 5.520 | 5.319 | 3,672 |
| 2024-09-23 | 5.660 | 5.800 | 5.520 | 5.520 | 5.319 | 9,571 |
| 2024-09-20 | 5.720 | 5.740 | 5.680 | 5.680 | 5.473 | 20,603 |
| 2024-09-19 | 5.920 | 5.920 | 5.780 | 5.860 | 5.647 | 18,314 |
| 2024-09-18 | 5.520 | 5.980 | 5.520 | 5.880 | 5.666 | 28,525 |
| 2024-09-17 | 5.620 | 5.620 | 5.620 | 5.620 | 5.415 | 1,008 |
| 2024-09-16 | 5.700 | 5.740 | 5.680 | 5.740 | 5.531 | 6,619 |
| 2024-09-13 | 5.500 | 5.740 | 5.500 | 5.740 | 5.531 | 7,467 |
| 2024-09-12 | 5.460 | 5.580 | 5.460 | 5.540 | 5.338 | 11,476 |
| 2024-09-11 | 5.400 | 5.520 | 5.340 | 5.440 | 5.242 | 32,146 |
| 2024-09-10 | 5.500 | 5.500 | 5.400 | 5.400 | 5.203 | 6,497 |
| 2024-09-09 | 5.500 | 5.560 | 5.420 | 5.420 | 5.223 | 11,413 |
| 2024-09-06 | 5.500 | 5.540 | 5.420 | 5.460 | 5.261 | 13,623 |
| 2024-09-05 | 5.460 | 5.560 | 5.440 | 5.560 | 5.358 | 37,391 |
| 2024-09-04 | 5.420 | 5.440 | 5.340 | 5.380 | 5.184 | 16,081 |
| 2024-09-03 | 5.500 | 5.500 | 5.420 | 5.480 | 5.281 | 1,378 |
| 2024-09-02 | 5.480 | 5.540 | 5.420 | 5.500 | 5.300 | 24,511 |
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.