Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	6.940	7.070	6.940	7.000	5.819	4,810
2022-04-14	7.010	7.010	6.910	6.925	5.757	9,667
2022-04-13	6.940	6.940	6.880	6.925	5.757	4,213
2022-04-12	6.880	6.940	6.821	6.865	5.706	24,272
2022-04-11	6.910	6.951	6.848	6.866	5.708	13,803
2022-04-08	7.230	7.230	7.010	7.015	5.831	6,253
2022-04-07	7.180	7.190	6.940	6.964	5.789	55,498
2022-04-06	7.350	7.350	6.970	7.102	5.904	4,140
2022-04-05	7.480	7.480	7.301	7.301	6.069	6,530
2022-04-04	7.450	7.480	7.400	7.417	6.165	5,690
2022-04-01	7.340	7.520	7.340	7.465	6.206	4,015
2022-03-31	7.530	7.535	7.368	7.535	6.264	4,229
2022-03-30	7.540	7.660	7.490	7.542	6.269	13,476
2022-03-29	7.380	7.600	7.380	7.475	6.213	6,574
2022-03-28	7.410	7.500	7.330	7.436	6.181	6,586
2022-03-25	7.340	7.450	7.340	7.401	6.152	14,571
2022-03-24	7.450	7.452	7.390	7.400	6.151	2,756
2022-03-23	7.440	7.440	7.380	7.405	6.156	3,443
2022-03-22	7.590	7.620	7.380	7.433	6.179	12,090
2022-03-21	7.420	7.629	7.400	7.411	6.160	2,825
2022-03-18	7.500	7.500	7.390	7.390	6.143	7,552
2022-03-17	7.440	7.580	7.434	7.500	6.234	12,238
2022-03-16	7.290	7.400	7.210	7.294	6.063	35,179
2022-03-15	7.430	7.430	7.142	7.142	5.937	19,265
2022-03-14	7.620	7.710	7.540	7.580	6.301	10,465
2022-03-11	7.720	7.850	7.550	7.593	6.311	11,846
2022-03-10	7.890	8.010	7.550	7.626	6.339	9,247
2022-03-09	7.830	8.040	7.830	8.000	6.650	17,366
2022-03-08	7.470	7.890	7.470	7.701	6.402	17,947
2022-03-07	7.030	7.442	7.030	7.329	6.092	12,861
2022-03-04	7.460	7.510	7.330	7.504	6.237	2,926
2022-03-03	7.600	7.640	7.540	7.590	6.309	7,936
2022-03-02	7.430	7.680	7.360	7.610	6.326	3,948
2022-03-01	7.980	7.980	7.640	7.640	6.351	4,415
2022-02-28	7.660	8.040	7.660	7.960	6.617	6,801
2022-02-25	7.620	7.950	7.620	7.687	6.390	9,641
2022-02-24	7.730	8.100	7.730	7.849	6.524	25,703
2022-02-23	8.680	8.810	8.520	8.569	7.123	31,604
2022-02-22	8.260	8.620	8.257	8.257	6.864	29,567
2022-02-21	8.310	8.540	8.310	8.390	6.974	9,805
2022-02-18	8.610	8.610	8.561	8.590	7.141	1,619
2022-02-17	8.490	8.650	8.480	8.520	7.082	9,054
2022-02-16	8.400	8.490	8.380	8.380	6.966	3,242
2022-02-15	8.070	8.430	8.070	8.400	6.983	2,116
2022-02-14	8.280	8.280	7.970	8.063	6.702	9,362
2022-02-11	8.300	8.346	8.290	8.338	6.931	814
2022-02-10	8.490	8.530	8.226	8.226	6.838	5,471
2022-02-09	8.320	8.620	8.290	8.542	7.101	10,743
2022-02-08	8.240	8.240	8.130	8.229	6.841	2,240
2022-02-07	8.230	8.330	8.220	8.312	6.910	3,204
2022-02-04	8.040	8.210	8.000	8.132	6.760	3,242
2022-02-03	8.070	8.139	8.070	8.139	6.766	699
2022-02-02	8.078	8.098	8.039	8.098	6.732	1,871
2022-02-01	8.150	8.150	7.970	7.981	6.634	2,134
2022-01-31	7.970	8.090	7.970	8.059	6.699	3,834
2022-01-28	7.830	7.830	7.780	7.810	6.492	1,752
2022-01-27	7.760	7.840	7.710	7.800	6.484	8,080
2022-01-26	7.860	7.869	7.770	7.869	6.541	6,495
2022-01-25	7.810	7.810	7.755	7.800	6.484	4,464
2022-01-24	7.990	7.990	7.750	7.800	6.484	11,800

← NewerPage 17 of 18 · 1,079 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.