Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	5.629	5.629	5.629	5.629	4.921	27
2022-10-11	5.741	5.774	5.730	5.730	5.009	684
2022-10-10	5.904	5.904	5.904	5.904	5.161	394
2022-10-07	5.929	5.938	5.920	5.920	5.175	1,327
2022-10-06	5.990	5.990	5.990	5.990	5.236	136
2022-10-05	5.910	5.930	5.900	5.900	5.157	427
2022-10-04	5.910	5.940	5.909	5.909	5.165	231
2022-10-03	5.920	5.920	5.760	5.820	5.087	732
2022-09-30	6.000	6.000	6.000	6.000	5.245	1,021
2022-09-29	5.998	6.010	5.998	6.010	5.254	1,698
2022-09-28	6.050	6.050	6.020	6.020	5.262	2,618
2022-09-27	6.040	6.060	6.040	6.056	5.293	1,400
2022-09-26	6.053	6.089	6.050	6.050	5.288	778
2022-09-23	6.160	6.160	6.034	6.034	5.275	1,531
2022-09-22	6.183	6.183	6.183	6.183	5.404	1,484
2022-09-21	6.241	6.241	6.235	6.235	5.450	2,248
2022-09-20	6.230	6.300	6.230	6.300	5.507	3,209
2022-09-16	6.300	6.300	6.300	6.300	5.507	178
2022-09-15	6.460	6.460	6.350	6.350	5.551	3,080
2022-09-14	6.210	6.210	6.070	6.070	5.306	1,798
2022-09-13	6.256	6.270	6.256	6.270	5.481	1,494
2022-09-12	6.280	6.311	6.280	6.292	5.500	3,580
2022-09-09	6.260	6.261	6.247	6.261	5.473	1,206
2022-09-08	6.280	6.280	6.240	6.279	5.488	3,021
2022-09-07	6.420	6.500	6.360	6.456	5.644	4,787
2022-09-06	6.690	6.690	6.500	6.575	5.747	1,347
2022-09-05	6.591	6.591	6.549	6.549	5.725	947
2022-09-02	6.690	6.768	6.690	6.720	5.874	1,183
2022-09-01	6.738	6.760	6.730	6.760	5.909	2,628
2022-08-31	6.758	6.758	6.749	6.749	5.900	2,878
2022-08-30	6.750	6.753	6.720	6.750	5.900	3,176
2022-08-26	6.784	6.784	6.750	6.779	5.926	2,750
2022-08-25	6.780	6.880	6.740	6.740	5.892	2,282
2022-08-24	6.820	6.840	6.820	6.840	5.979	492
2022-08-23	6.765	6.765	6.750	6.750	5.900	561
2022-08-22	6.650	6.650	6.650	6.650	5.813	377
2022-08-19	6.750	6.750	6.620	6.620	5.787	215
2022-08-18	6.850	6.850	6.810	6.840	5.979	717
2022-08-17	6.780	6.899	6.780	6.899	6.031	332
2022-08-16	6.840	6.840	6.840	6.840	5.979	1,444
2022-08-15	6.810	6.810	6.808	6.810	5.953	2,705
2022-08-12	7.020	7.020	6.896	6.896	6.028	2,441
2022-08-11	7.000	7.000	6.860	6.860	5.997	1,134
2022-08-10	6.910	6.970	6.880	6.924	6.052	3,777
2022-08-09	6.790	6.810	6.760	6.760	5.909	980
2022-08-08	6.860	6.860	6.773	6.801	5.945	1,001
2022-08-05	6.700	6.770	6.651	6.651	5.814	4,478
2022-08-04	6.720	6.740	6.670	6.698	5.855	1,966
2022-08-03	6.690	6.750	6.670	6.686	5.844	2,337
2022-08-02	6.710	6.756	6.700	6.756	5.906	1,248
2022-08-01	7.130	7.179	7.110	7.137	5.933	1,561
2022-07-29	6.980	6.980	6.950	6.959	5.785	2,727
2022-07-28	6.870	6.870	6.820	6.850	5.694	1,094
2022-07-27	6.903	6.979	6.903	6.979	5.802	1,725
2022-07-26	6.770	6.770	6.769	6.769	5.627	153
2022-07-25	6.940	6.940	6.850	6.940	5.769	672
2022-07-22	6.962	7.030	6.962	7.030	5.844	6,747
2022-07-21	6.760	6.814	6.753	6.814	5.664	14,068
2022-07-20	6.740	6.794	6.719	6.719	5.585	755
2022-07-19	6.730	6.730	6.668	6.668	5.543	3,250

← NewerPage 15 of 19 · 1,085 trading daysOlder →

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.