Zehnder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 82.600 | 83.200 | 81.500 | 83.200 | 81.505 | 6,969 |
| 2026-01-30 | 81.800 | 82.600 | 81.500 | 82.200 | 80.525 | 10,247 |
| 2026-01-29 | 80.800 | 81.800 | 80.500 | 81.500 | 79.839 | 12,476 |
| 2026-01-28 | 81.000 | 82.200 | 80.400 | 81.000 | 79.349 | 12,403 |
| 2026-01-27 | 82.800 | 83.300 | 81.200 | 82.100 | 80.427 | 8,927 |
| 2026-01-26 | 83.000 | 83.400 | 82.400 | 82.700 | 81.015 | 16,328 |
| 2026-01-23 | 83.500 | 83.500 | 82.500 | 83.500 | 81.798 | 13,841 |
| 2026-01-22 | 82.200 | 84.500 | 82.100 | 83.000 | 81.309 | 18,940 |
| 2026-01-21 | 79.800 | 81.500 | 79.500 | 80.700 | 79.056 | 10,228 |
| 2026-01-20 | 79.200 | 81.000 | 78.800 | 80.200 | 78.566 | 13,415 |
| 2026-01-19 | 80.500 | 80.800 | 78.300 | 79.100 | 77.488 | 18,959 |
| 2026-01-16 | 84.700 | 84.700 | 80.000 | 80.500 | 78.860 | 36,448 |
| 2026-01-15 | 84.200 | 86.400 | 84.200 | 86.400 | 84.639 | 24,792 |
| 2026-01-14 | 84.300 | 85.100 | 83.900 | 84.300 | 82.582 | 14,899 |
| 2026-01-13 | 84.000 | 84.600 | 83.000 | 84.400 | 82.680 | 14,276 |
| 2026-01-12 | 83.900 | 85.400 | 83.400 | 85.000 | 83.268 | 11,675 |
| 2026-01-09 | 83.900 | 84.200 | 82.700 | 84.100 | 82.386 | 15,093 |
| 2026-01-08 | 85.900 | 85.900 | 82.700 | 83.600 | 81.896 | 12,799 |
| 2026-01-07 | 83.600 | 85.300 | 83.600 | 85.300 | 83.562 | 26,392 |
| 2026-01-06 | 85.000 | 85.300 | 82.400 | 83.300 | 81.603 | 24,881 |
| 2026-01-05 | 82.500 | 83.700 | 81.100 | 83.700 | 81.994 | 17,937 |
| 2025-12-30 | 82.000 | 82.100 | 80.600 | 81.800 | 80.133 | 4,375 |
| 2025-12-29 | 80.900 | 81.400 | 80.100 | 81.400 | 79.741 | 9,796 |
| 2025-12-23 | 81.000 | 81.100 | 80.000 | 81.100 | 79.447 | 11,749 |
| 2025-12-22 | 80.000 | 81.000 | 79.200 | 80.500 | 78.860 | 13,364 |
| 2025-12-19 | 79.000 | 79.900 | 78.000 | 79.900 | 78.272 | 44,305 |
| 2025-12-18 | 77.100 | 78.400 | 76.500 | 78.400 | 76.802 | 11,148 |
| 2025-12-17 | 79.000 | 79.000 | 76.600 | 77.000 | 75.431 | 16,120 |
| 2025-12-16 | 79.000 | 79.000 | 77.500 | 78.100 | 76.508 | 11,336 |
| 2025-12-15 | 77.000 | 78.200 | 76.800 | 78.200 | 76.606 | 11,898 |
| 2025-12-12 | 77.900 | 79.000 | 77.400 | 77.900 | 76.313 | 17,796 |
| 2025-12-11 | 79.000 | 79.400 | 77.600 | 77.800 | 76.215 | 32,704 |
| 2025-12-10 | 76.800 | 79.700 | 75.400 | 78.500 | 76.900 | 44,263 |
| 2025-12-09 | 76.400 | 77.200 | 74.100 | 74.100 | 72.590 | 50,821 |
| 2025-12-08 | 72.000 | 76.600 | 72.000 | 76.000 | 74.451 | 37,207 |
| 2025-12-05 | 70.800 | 71.700 | 70.800 | 71.700 | 70.239 | 6,706 |
| 2025-12-04 | 72.100 | 72.100 | 70.400 | 70.900 | 69.455 | 8,241 |
| 2025-12-03 | 70.400 | 72.000 | 70.400 | 71.500 | 70.043 | 9,196 |
| 2025-12-02 | 69.500 | 71.000 | 68.700 | 70.500 | 69.063 | 17,196 |
| 2025-12-01 | 69.000 | 70.100 | 68.700 | 69.900 | 68.476 | 17,522 |
| 2025-11-28 | 68.700 | 69.400 | 68.500 | 69.400 | 67.986 | 13,674 |
| 2025-11-27 | 68.700 | 69.100 | 68.400 | 69.000 | 67.594 | 7,728 |
| 2025-11-26 | 69.400 | 69.800 | 67.800 | 68.000 | 66.614 | 9,629 |
| 2025-11-25 | 67.800 | 69.500 | 67.800 | 69.500 | 68.084 | 10,555 |
| 2025-11-24 | 67.000 | 69.200 | 67.000 | 68.600 | 67.202 | 18,595 |
| 2025-11-21 | 67.600 | 68.100 | 67.200 | 68.000 | 66.614 | 12,186 |
| 2025-11-20 | 67.800 | 69.400 | 67.300 | 68.500 | 67.104 | 9,361 |
| 2025-11-19 | 66.500 | 67.900 | 66.100 | 66.800 | 65.439 | 19,585 |
| 2025-11-18 | 65.200 | 67.800 | 65.200 | 67.300 | 65.929 | 25,322 |
| 2025-11-17 | 66.600 | 67.600 | 66.500 | 66.500 | 65.145 | 14,507 |
| 2025-11-14 | 67.400 | 68.100 | 65.600 | 66.900 | 65.537 | 22,360 |
| 2025-11-13 | 71.800 | 72.900 | 66.600 | 67.500 | 66.125 | 62,121 |
| 2025-11-12 | 70.700 | 72.900 | 70.700 | 72.800 | 71.316 | 63,312 |
| 2025-11-11 | 70.500 | 71.500 | 70.400 | 71.100 | 69.651 | 11,714 |
| 2025-11-10 | 69.200 | 71.200 | 69.200 | 70.000 | 68.574 | 8,155 |
| 2025-11-07 | 68.100 | 69.300 | 67.800 | 69.200 | 67.790 | 7,587 |
| 2025-11-06 | 67.300 | 68.700 | 67.300 | 68.100 | 66.712 | 14,904 |
| 2025-11-05 | 68.100 | 69.300 | 67.800 | 68.200 | 66.810 | 6,395 |
| 2025-11-04 | 70.500 | 70.800 | 69.400 | 69.600 | 68.182 | 7,643 |
| 2025-11-03 | 66.300 | 71.700 | 66.300 | 71.300 | 69.847 | 14,285 |
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.