Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,166 |
| 2026-06-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-06-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-06-22 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1 |
| 2026-06-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-06-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-06-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1 |
| 2026-06-16 | 4.280 | 4.290 | 4.270 | 4.270 | 4.270 | 2 |
| 2026-06-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1 |
| 2026-06-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-06-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-06-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-06-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 187 |
| 2026-06-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-06-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2026-06-04 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2026-06-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2026-06-02 | 3.570 | 3.570 | 3.510 | 3.510 | 3.510 | 1 |
| 2026-06-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-05-29 | 3.490 | 3.570 | 3.490 | 3.570 | 3.570 | 5,328 |
| 2026-05-28 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 10,011 |
| 2026-05-27 | 3.540 | 3.540 | 3.510 | 3.511 | 3.511 | 6,424 |
| 2026-05-26 | 3.520 | 3.552 | 3.520 | 3.552 | 3.552 | 2,567 |
| 2026-05-25 | 3.580 | 3.580 | 3.570 | 3.570 | 3.570 | 2 |
| 2026-05-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-05-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2026-05-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-05-19 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 4 |
| 2026-05-18 | 3.530 | 3.560 | 3.530 | 3.560 | 3.560 | 3 |
| 2026-05-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2 |
| 2026-05-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2026-05-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2026-05-12 | 3.530 | 3.540 | 3.490 | 3.490 | 3.490 | 2 |
| 2026-05-11 | 3.680 | 3.690 | 3.580 | 3.590 | 3.590 | 8,171 |
| 2026-05-08 | 3.730 | 3.730 | 3.610 | 3.610 | 3.610 | 14,199 |
| 2026-05-07 | 3.563 | 3.563 | 3.563 | 3.563 | 3.563 | 0 |
| 2026-05-06 | 3.585 | 3.600 | 3.560 | 3.563 | 3.563 | 31,523 |
| 2026-05-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 2 |
| 2026-05-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-04-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-04-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-04-28 | 3.630 | 3.630 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-04-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,602 |
| 2026-04-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-04-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-04-22 | 3.590 | 3.590 | 3.580 | 3.580 | 3.580 | 4,300 |
| 2026-04-21 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 121,692 |
| 2026-04-20 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 1 |
| 2026-04-17 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 2,125 |
| 2026-04-16 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 1 |
| 2026-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-04-14 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 366 |
| 2026-04-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-04-10 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 196,000 |
| 2026-04-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-04-08 | 3.680 | 3.700 | 3.680 | 3.680 | 3.680 | 300,000 |
| 2026-04-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-04-02 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 390 |
| 2026-04-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-03-31 | 3.770 | 3.800 | 3.770 | 3.800 | 3.800 | 1 |
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.