Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	92.800	92.800	86.900	87.000	77.715	16,931
2022-01-07	92.000	93.000	90.200	92.200	82.360	14,853
2022-01-06	91.700	91.900	90.300	91.400	81.646	16,638
2022-01-05	96.000	96.000	90.200	91.700	81.914	21,441
2022-01-04	93.400	93.800	91.400	91.400	81.646	5,585
2022-01-03	93.200	94.300	91.400	91.900	82.092	9,777
2021-12-30	94.900	95.000	93.100	93.100	83.164	4,170
2021-12-29	93.800	95.200	93.800	94.800	84.683	7,458
2021-12-28	94.000	95.400	93.000	95.000	84.861	10,022
2021-12-27	93.000	94.600	92.400	94.000	83.968	7,280
2021-12-23	91.900	92.400	90.900	92.000	82.182	5,813
2021-12-22	89.800	91.500	88.600	91.400	81.646	7,876
2021-12-21	89.700	89.700	87.200	88.600	79.144	11,719
2021-12-20	88.200	89.200	86.800	88.200	78.787	16,197
2021-12-17	87.200	90.800	87.200	88.500	79.055	35,602
2021-12-16	90.000	90.400	88.000	88.400	78.966	23,917
2021-12-15	88.500	89.400	87.900	88.400	78.966	21,488
2021-12-14	87.800	89.700	87.500	87.500	78.162	14,186
2021-12-13	91.200	91.700	87.200	87.200	77.894	15,912
2021-12-10	92.900	93.200	91.100	91.100	81.378	8,557
2021-12-09	93.000	93.900	92.300	92.700	82.807	7,569
2021-12-08	91.700	93.500	91.600	92.300	82.450	8,707
2021-12-07	91.700	92.500	90.600	91.500	81.735	9,403
2021-12-06	89.500	90.500	88.600	90.000	80.395	14,643
2021-12-03	90.600	92.200	89.800	89.900	80.306	9,559
2021-12-02	91.000	91.300	90.100	90.500	80.842	13,312
2021-12-01	89.600	91.700	89.000	91.400	81.646	10,442
2021-11-30	90.200	91.100	89.000	89.900	80.306	24,207
2021-11-29	90.100	91.700	90.100	90.800	81.110	21,033
2021-11-26	88.400	90.100	87.300	88.900	79.412	17,795
2021-11-25	87.400	90.200	87.400	89.400	79.859	14,612
2021-11-24	90.000	90.100	86.900	88.300	78.876	16,503
2021-11-23	92.900	92.900	90.000	90.000	80.395	13,332
2021-11-22	91.200	94.500	91.200	93.800	83.789	23,386
2021-11-19	92.000	92.800	90.700	91.900	82.092	25,410
2021-11-18	92.400	94.300	92.300	92.600	82.718	17,948
2021-11-17	92.600	93.400	92.100	93.000	83.075	19,767
2021-11-16	96.400	96.400	92.700	92.800	82.896	20,034
2021-11-15	95.600	95.600	94.200	95.000	84.861	18,330
2021-11-12	94.200	96.900	94.200	94.600	84.504	8,396
2021-11-11	94.500	96.500	94.300	96.100	85.844	8,770
2021-11-10	96.000	96.300	94.200	94.900	84.772	7,537
2021-11-09	95.800	97.400	95.200	95.500	85.308	17,906
2021-11-08	93.700	96.300	93.700	95.900	85.665	16,526
2021-11-05	99.400	99.400	93.500	94.900	84.772	40,588
2021-11-04	100.80	100.80	96.600	98.500	87.988	41,435
2021-11-03	99.400	100.40	97.600	99.600	88.970	14,316
2021-11-02	99.200	101.60	98.300	100.00	89.328	10,200
2021-11-01	98.500	101.60	98.500	99.600	88.970	7,561
2021-10-29	97.400	98.700	97.200	98.500	87.988	13,112
2021-10-28	97.000	99.400	97.000	98.600	88.077	7,719
2021-10-27	99.600	100.60	97.800	98.000	87.541	16,269
2021-10-26	101.40	101.40	98.700	99.800	89.149	5,497
2021-10-25	101.00	101.60	98.700	101.20	90.400	10,841
2021-10-22	102.00	103.00	100.00	100.40	89.685	6,363
2021-10-21	99.500	102.60	98.400	101.00	90.221	6,949
2021-10-20	100.60	101.60	99.400	99.900	89.238	7,027

← NewerPage 21 of 21 · 1,257 trading days

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.