Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 8.020 | 8.060 | 8.010 | 8.010 | 6.658 | 10,702 |
| 2022-01-20 | 8.050 | 8.080 | 8.050 | 8.064 | 6.703 | 2,728 |
| 2022-01-19 | 8.200 | 8.270 | 8.130 | 8.159 | 6.782 | 5,982 |
| 2022-01-18 | 8.300 | 8.360 | 8.250 | 8.360 | 6.949 | 7,225 |
| 2022-01-17 | 8.250 | 8.280 | 8.250 | 8.280 | 6.883 | 2,544 |
| 2022-01-14 | 8.180 | 8.223 | 8.160 | 8.160 | 6.783 | 2,855 |
| 2022-01-13 | 8.210 | 8.370 | 8.210 | 8.227 | 6.838 | 1,807 |
| 2022-01-12 | 8.250 | 8.270 | 8.140 | 8.253 | 6.860 | 3,940 |
| 2022-01-11 | 8.180 | 8.290 | 8.180 | 8.247 | 6.855 | 5,648 |
| 2022-01-10 | 8.160 | 8.190 | 8.124 | 8.174 | 6.795 | 1,611 |
| 2022-01-07 | 7.990 | 7.990 | 7.903 | 7.953 | 6.611 | 3,194 |
| 2022-01-06 | 7.950 | 7.950 | 7.860 | 7.860 | 6.534 | 6,922 |
| 2022-01-05 | 8.033 | 8.033 | 7.999 | 8.010 | 6.659 | 1,204 |
| 2022-01-04 | 7.970 | 8.080 | 7.970 | 8.040 | 6.683 | 4,022 |
| 2021-12-30 | 7.850 | 7.850 | 7.702 | 7.702 | 6.402 | 1,981 |
| 2021-12-29 | 7.840 | 7.851 | 7.800 | 7.851 | 6.526 | 214 |
| 2021-12-23 | 7.830 | 7.850 | 7.816 | 7.816 | 6.497 | 2,799 |
| 2021-12-22 | 7.840 | 7.850 | 7.769 | 7.769 | 6.458 | 5,454 |
| 2021-12-21 | 7.810 | 7.890 | 7.800 | 7.850 | 6.525 | 8,829 |
| 2021-12-20 | 7.830 | 7.830 | 7.794 | 7.800 | 6.484 | 4,223 |
| 2021-12-17 | 7.850 | 7.850 | 7.660 | 7.750 | 6.442 | 5,939 |
| 2021-12-16 | 7.770 | 7.850 | 7.660 | 7.810 | 6.492 | 12,125 |
| 2021-12-15 | 7.660 | 7.772 | 7.620 | 7.640 | 6.351 | 2,099 |
| 2021-12-14 | 7.740 | 7.796 | 7.609 | 7.610 | 6.326 | 3,596 |
| 2021-12-13 | 8.190 | 8.190 | 7.970 | 8.003 | 6.653 | 6,252 |
| 2021-12-10 | 8.230 | 8.233 | 8.199 | 8.199 | 6.816 | 5,333 |
| 2021-12-09 | 8.510 | 8.515 | 8.501 | 8.515 | 7.078 | 4,303 |
| 2021-12-08 | 8.950 | 8.950 | 8.540 | 8.550 | 7.107 | 1,986 |
| 2021-12-07 | 8.870 | 8.900 | 8.799 | 8.799 | 7.314 | 4,069 |
| 2021-12-06 | 8.520 | 8.690 | 8.520 | 8.615 | 7.162 | 2,615 |
| 2021-12-03 | 8.730 | 8.730 | 8.519 | 8.520 | 7.082 | 4,545 |
| 2021-12-02 | 8.740 | 8.740 | 8.599 | 8.600 | 7.149 | 1,820 |
| 2021-12-01 | 8.700 | 8.730 | 8.700 | 8.710 | 7.240 | 159 |
| 2021-11-30 | 8.380 | 8.689 | 8.380 | 8.689 | 7.223 | 7,369 |
| 2021-11-29 | 8.170 | 8.389 | 8.170 | 8.389 | 6.974 | 4,125 |
| 2021-11-26 | 8.650 | 8.650 | 8.399 | 8.400 | 6.983 | 2,232 |
| 2021-11-25 | 8.710 | 8.730 | 8.700 | 8.700 | 7.232 | 4,504 |
| 2021-11-24 | 8.750 | 8.820 | 8.709 | 8.709 | 7.239 | 983 |
| 2021-11-23 | 8.910 | 8.910 | 8.740 | 8.740 | 7.265 | 1,007 |
| 2021-11-22 | 8.830 | 9.080 | 8.830 | 9.080 | 7.548 | 3,781 |
| 2021-11-19 | 8.850 | 8.850 | 8.690 | 8.690 | 7.224 | 1,385 |
| 2021-11-18 | 9.080 | 9.080 | 9.059 | 9.067 | 7.537 | 1,546 |
| 2021-11-17 | 9.130 | 9.130 | 9.060 | 9.107 | 7.571 | 4,605 |
| 2021-11-16 | 9.220 | 9.220 | 9.200 | 9.208 | 7.655 | 2,489 |
| 2021-11-15 | 9.340 | 9.410 | 9.300 | 9.321 | 7.748 | 1,648 |
| 2021-11-12 | 9.090 | 9.351 | 9.090 | 9.351 | 7.773 | 1,360 |
| 2021-11-11 | 9.090 | 9.090 | 9.090 | 9.090 | 7.556 | 26 |
| 2021-11-10 | 8.990 | 9.150 | 8.990 | 9.140 | 7.598 | 309 |
| 2021-11-09 | 9.010 | 9.010 | 9.010 | 9.010 | 7.490 | 65 |
| 2021-11-08 | 9.090 | 9.150 | 9.055 | 9.055 | 7.527 | 2,202 |
| 2021-11-05 | 8.990 | 8.990 | 8.990 | 8.990 | 7.473 | 232 |
| 2021-11-04 | 9.050 | 9.060 | 8.980 | 8.980 | 7.465 | 1,086 |
| 2021-11-03 | 8.980 | 8.980 | 8.980 | 8.980 | 7.465 | 1,118 |
| 2021-11-02 | 8.950 | 8.950 | 8.950 | 8.950 | 7.440 | 560 |
| 2021-11-01 | 9.000 | 9.090 | 9.000 | 9.060 | 7.531 | 421 |
| 2021-10-29 | 8.960 | 8.960 | 8.950 | 8.950 | 7.440 | 804 |
| 2021-10-28 | 9.050 | 9.100 | 9.050 | 9.080 | 7.548 | 1,096 |
| 2021-10-27 | 9.110 | 9.150 | 8.960 | 9.060 | 7.531 | 8,191 |
| 2021-10-25 | 8.950 | 9.090 | 8.950 | 9.070 | 7.540 | 1,156 |
← NewerPage 18 of 18 · 1,079 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.