Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	53.900	53.900	52.800	53.500	48.925	29,471
2022-12-15	55.300	55.600	53.600	53.700	49.108	17,261
2022-12-14	55.000	56.500	55.000	56.000	51.211	19,832
2022-12-13	54.200	56.500	53.400	55.800	51.029	30,180
2022-12-12	55.800	55.800	53.500	54.000	49.382	22,798
2022-12-09	54.400	56.000	54.400	55.600	50.846	19,911
2022-12-08	57.000	57.000	53.100	54.600	49.931	34,685
2022-12-07	58.000	58.400	56.700	57.400	52.492	10,428
2022-12-06	59.000	59.000	57.800	58.300	53.315	25,655
2022-12-05	58.800	59.200	57.800	58.600	53.589	16,457
2022-12-02	57.900	59.900	57.900	58.900	53.863	29,907
2022-12-01	55.000	58.200	55.000	58.200	53.223	26,058
2022-11-30	55.700	56.600	55.100	55.200	50.480	15,585
2022-11-29	55.500	56.000	55.000	55.400	50.663	16,963
2022-11-28	58.100	58.100	56.100	56.100	51.303	15,632
2022-11-25	57.700	58.600	57.100	57.800	52.858	24,593
2022-11-24	57.900	57.900	56.300	57.500	52.583	24,067
2022-11-23	56.300	57.400	55.600	57.400	52.492	23,526
2022-11-22	56.600	56.600	55.200	55.700	50.937	11,700
2022-11-21	55.600	56.000	54.600	55.800	51.029	23,189
2022-11-18	55.300	56.000	53.900	55.300	50.571	15,562
2022-11-17	54.300	55.000	53.900	54.800	50.114	18,538
2022-11-16	56.000	56.000	53.400	53.900	49.291	19,639
2022-11-15	56.000	56.000	53.800	55.600	50.846	22,848
2022-11-14	56.400	56.400	55.200	55.300	50.571	26,939
2022-11-11	57.400	57.400	54.500	54.500	49.840	35,355
2022-11-10	52.500	57.100	52.500	56.100	51.303	55,550
2022-11-09	54.000	54.600	53.300	53.300	48.742	24,835
2022-11-08	51.900	53.900	51.200	53.600	49.017	73,579
2022-11-07	51.000	52.000	50.500	51.000	46.639	85,298
2022-11-04	51.500	52.400	50.600	50.700	46.365	36,257
2022-11-03	54.000	54.000	51.800	52.200	47.736	14,026
2022-11-02	52.500	54.300	52.500	53.400	48.834	10,635
2022-11-01	54.000	55.000	52.600	52.600	48.102	20,271
2022-10-31	55.800	56.700	53.100	54.000	49.382	28,701
2022-10-28	56.100	56.100	54.600	55.800	51.029	9,393
2022-10-27	55.600	57.300	55.600	55.600	50.846	11,229
2022-10-26	55.600	56.900	55.400	56.700	51.852	24,110
2022-10-25	53.600	54.900	53.100	54.700	50.023	7,038
2022-10-24	52.300	53.500	51.900	53.000	48.468	12,753
2022-10-21	53.400	53.400	51.400	52.000	47.554	4,995
2022-10-20	52.500	54.400	52.500	53.700	49.108	9,514
2022-10-19	53.800	54.000	52.300	53.500	48.925	33,629
2022-10-18	52.800	53.800	52.800	52.900	48.377	27,681
2022-10-17	51.400	53.200	51.100	52.600	48.102	6,561
2022-10-14	51.000	52.900	51.000	51.300	46.913	13,959
2022-10-13	49.500	51.500	48.400	51.400	47.005	17,012
2022-10-12	49.700	50.600	49.550	50.200	45.907	12,185
2022-10-11	51.200	51.700	49.900	50.500	46.182	15,262
2022-10-10	50.900	51.800	50.600	51.400	47.005	8,410
2022-10-07	53.500	53.500	51.000	51.200	46.822	9,171
2022-10-06	53.200	54.100	52.600	53.100	48.559	7,461
2022-10-05	53.700	54.800	53.200	53.400	48.834	63,445
2022-10-04	53.100	54.900	53.100	54.700	50.023	12,973
2022-10-03	50.000	52.600	49.900	52.600	48.102	14,622
2022-09-30	48.800	50.900	48.800	50.400	46.090	30,812
2022-09-29	51.300	51.300	48.950	49.400	45.176	20,999
2022-09-28	50.800	51.800	50.200	50.900	46.548	17,374
2022-09-27	51.800	52.000	50.200	50.700	46.365	11,364
2022-09-26	51.600	51.700	50.900	51.500	47.096	11,631

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	1.4000 CHF
2025-04-07	1.0000 CHF
2024-04-15	1.3000 CHF
2023-03-27	1.8000 CHF
2022-04-11	1.8000 CHF
2021-03-30	1.2500 CHF
2020-04-06	0.7000 CHF
2019-04-01	0.8000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.