Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 21 |
| 2026-10-21 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 4 |
| 2026-10-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 6 |
| 2026-10-14 | 4.050 | 4.095 | 4.050 | 4.095 | 4.095 | 113 |
| 2026-10-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 210 |
| 2026-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2026-10-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 718 |
| 2026-10-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1 |
| 2026-10-01 | 4.170 | 4.170 | 4.149 | 4.149 | 4.149 | 17,936 |
| 2026-09-24 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 486 |
| 2026-09-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-09-16 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 6 |
| 2026-09-14 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 79 |
| 2026-09-10 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 106 |
| 2026-09-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2026-09-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2026-09-04 | 4.130 | 4.160 | 4.130 | 4.160 | 4.160 | 1 |
| 2026-09-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2 |
| 2026-09-01 | 4.090 | 4.090 | 4.030 | 4.090 | 4.090 | 433 |
| 2026-08-31 | 4.140 | 4.140 | 4.110 | 4.110 | 4.110 | 113 |
| 2026-08-28 | 4.120 | 4.120 | 4.095 | 4.095 | 4.095 | 520 |
| 2026-08-27 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 157 |
| 2026-08-26 | 4.070 | 4.160 | 4.070 | 4.160 | 4.160 | 72 |
| 2026-08-25 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 484 |
| 2026-08-24 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2026-08-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2026-08-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 290 |
| 2026-08-19 | 3.870 | 4.010 | 3.830 | 4.010 | 4.010 | 1,093 |
| 2026-08-18 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 500 |
| 2026-08-17 | 4.010 | 4.050 | 3.880 | 3.880 | 3.880 | 250 |
| 2026-08-14 | 4.110 | 4.110 | 4.040 | 4.080 | 4.080 | 2 |
| 2026-08-13 | 4.035 | 4.100 | 4.000 | 4.100 | 4.100 | 244 |
| 2026-08-12 | 3.980 | 4.060 | 3.980 | 4.050 | 4.050 | 20 |
| 2026-08-11 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 226 |
| 2026-08-10 | 4.010 | 4.010 | 3.960 | 3.960 | 3.960 | 868 |
| 2026-08-04 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2026-08-03 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2026-07-31 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 97 |
| 2026-07-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 4 |
| 2026-07-28 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 457 |
| 2026-07-27 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 2 |
Page 1 of 1 · 41 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.