Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2026-03-27 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2026-03-26 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2026-03-25 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 1 |
| 2026-03-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 2 |
| 2026-03-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-03-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-03-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-03-18 | 4.100 | 4.155 | 4.100 | 4.155 | 4.155 | 156 |
| 2026-03-17 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-03-16 | 4.115 | 4.120 | 4.115 | 4.120 | 4.120 | 3 |
| 2026-03-13 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-03-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-03-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2026-03-10 | 4.260 | 4.260 | 4.255 | 4.255 | 4.255 | 1 |
| 2026-03-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-03-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,403 |
| 2026-03-05 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 2,500 |
| 2026-03-04 | 4.065 | 4.120 | 4.065 | 4.120 | 4.120 | 1 |
| 2026-03-03 | 4.255 | 4.255 | 4.255 | 4.255 | 4.255 | 0 |
| 2026-03-02 | 4.255 | 4.255 | 4.255 | 4.255 | 4.255 | 0 |
| 2026-02-27 | 4.255 | 4.255 | 4.255 | 4.255 | 4.255 | 1 |
| 2026-02-26 | 4.205 | 4.250 | 4.200 | 4.200 | 4.200 | 2 |
| 2026-02-25 | 4.255 | 4.255 | 4.255 | 4.255 | 4.255 | 0 |
| 2026-02-24 | 4.200 | 4.255 | 4.200 | 4.255 | 4.255 | 8 |
| 2026-02-23 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1 |
| 2026-02-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,618 |
| 2026-02-19 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 4,200 |
| 2026-02-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-02-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-02-16 | 4.120 | 4.150 | 4.120 | 4.150 | 4.150 | 1 |
| 2026-02-13 | 4.180 | 4.215 | 4.105 | 4.105 | 4.105 | 3,101 |
| 2026-02-12 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2026-02-11 | 4.240 | 4.240 | 4.130 | 4.130 | 4.130 | 1,209 |
| 2026-02-10 | 3.800 | 4.060 | 3.800 | 4.060 | 4.060 | 4,295 |
| 2026-02-09 | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | 0 |
| 2026-02-06 | 3.645 | 3.675 | 3.640 | 3.675 | 3.675 | 511 |
| 2026-02-05 | 3.645 | 3.645 | 3.645 | 3.645 | 3.645 | 50 |
| 2026-02-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-02-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 66 |
| 2026-02-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-01-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-01-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-01-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1 |
| 2026-01-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 51 |
| 2026-01-26 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 25 |
| 2026-01-23 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 618 |
| 2026-01-22 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 8 |
| 2026-01-21 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2026-01-20 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2026-01-19 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2026-01-16 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2026-01-15 | 3.460 | 3.470 | 3.460 | 3.470 | 3.470 | 681 |
| 2026-01-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5 |
| 2026-01-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-01-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-01-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 880 |
| 2026-01-08 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 0 |
| 2026-01-07 | 3.585 | 3.585 | 3.505 | 3.505 | 3.505 | 1,798 |
| 2026-01-06 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 101 |
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.