Zumtobel Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.010 | 4.020 | 3.920 | 3.920 | 3.920 | 29,868 |
| 2026-10-22 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 3,808 |
| 2026-10-21 | 4.100 | 4.170 | 4.100 | 4.100 | 4.100 | 3,120 |
| 2026-10-20 | 4.050 | 4.120 | 4.010 | 4.100 | 4.100 | 46,095 |
| 2026-10-19 | 4.100 | 4.120 | 4.060 | 4.100 | 4.100 | 57,502 |
| 2026-10-16 | 4.100 | 4.110 | 4.050 | 4.090 | 4.090 | 25,974 |
| 2026-10-15 | 4.080 | 4.100 | 4.040 | 4.100 | 4.100 | 13,612 |
| 2026-10-14 | 4.010 | 4.100 | 4.010 | 4.070 | 4.070 | 28,184 |
| 2026-10-13 | 4.060 | 4.100 | 4.010 | 4.010 | 4.010 | 2,561 |
| 2026-10-12 | 4.010 | 4.120 | 4.010 | 4.070 | 4.070 | 9,919 |
| 2026-10-09 | 4.000 | 4.110 | 4.000 | 4.060 | 4.060 | 12,774 |
| 2026-10-08 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 11,604 |
| 2026-10-07 | 4.120 | 4.150 | 4.080 | 4.100 | 4.100 | 7,163 |
| 2026-10-06 | 4.160 | 4.160 | 4.070 | 4.100 | 4.100 | 16,474 |
| 2026-10-05 | 4.140 | 4.160 | 4.110 | 4.120 | 4.120 | 21,044 |
| 2026-10-02 | 4.170 | 4.350 | 4.090 | 4.150 | 4.150 | 60,330 |
| 2026-10-01 | 4.160 | 4.210 | 4.090 | 4.150 | 4.150 | 56,614 |
| 2026-09-30 | 4.200 | 4.250 | 4.110 | 4.160 | 4.160 | 22,008 |
| 2026-09-29 | 4.280 | 4.280 | 4.030 | 4.100 | 4.100 | 28,740 |
| 2026-09-28 | 4.200 | 4.280 | 4.050 | 4.100 | 4.100 | 38,713 |
| 2026-09-25 | 4.190 | 4.300 | 4.180 | 4.200 | 4.200 | 75,800 |
| 2026-09-24 | 4.100 | 4.190 | 4.060 | 4.100 | 4.100 | 22,181 |
| 2026-09-23 | 4.100 | 4.120 | 4.050 | 4.050 | 4.050 | 8,410 |
Page 1 of 1 · 23 trading days
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.