Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 3.540 | 3.550 | 3.480 | 3.520 | 3.520 | 2,680 |
| 2026-01-02 | 3.455 | 3.510 | 3.455 | 3.510 | 3.510 | 2 |
| 2025-12-31 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-12-30 | 3.360 | 3.400 | 3.330 | 3.380 | 3.380 | 884 |
| 2025-12-29 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 75 |
| 2025-12-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-12-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-12-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-12-19 | 3.435 | 3.435 | 3.435 | 3.435 | 3.435 | 7,930 |
| 2025-12-18 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 121 |
| 2025-12-17 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 141 |
| 2025-12-16 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2025-12-15 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2025-12-12 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 455 |
| 2025-12-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 132 |
| 2025-12-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-12-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-12-08 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 2 |
| 2025-12-05 | 3.605 | 3.635 | 3.590 | 3.605 | 3.605 | 1,243 |
| 2025-12-04 | 3.545 | 3.545 | 3.545 | 3.545 | 3.545 | 0 |
| 2025-12-03 | 3.545 | 3.545 | 3.545 | 3.545 | 3.545 | 2 |
| 2025-12-02 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 0 |
| 2025-12-01 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 0 |
| 2025-11-28 | 3.585 | 3.585 | 3.565 | 3.565 | 3.565 | 407 |
| 2025-11-27 | 3.320 | 3.325 | 3.290 | 3.290 | 3.290 | 1,894 |
| 2025-11-26 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 214 |
| 2025-11-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-11-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 105 |
| 2025-11-21 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 0 |
| 2025-11-20 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 9 |
| 2025-11-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-11-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 831 |
| 2025-11-17 | 3.335 | 3.335 | 3.270 | 3.270 | 3.270 | 3,001 |
| 2025-11-14 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 3,273 |
| 2025-11-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-11-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,301 |
| 2025-11-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2 |
| 2025-11-10 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 0 |
| 2025-11-07 | 3.570 | 3.570 | 3.455 | 3.455 | 3.455 | 103 |
| 2025-11-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 4 |
| 2025-11-05 | 3.655 | 3.655 | 3.580 | 3.580 | 3.580 | 4 |
| 2025-11-04 | 3.675 | 3.735 | 3.650 | 3.650 | 3.650 | 5,313 |
| 2025-11-03 | 3.723 | 3.725 | 3.720 | 3.725 | 3.725 | 348 |
| 2025-10-31 | 3.765 | 3.765 | 3.750 | 3.750 | 3.750 | 1,530 |
| 2025-10-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 250 |
| 2025-10-29 | 3.740 | 3.740 | 3.710 | 3.710 | 3.710 | 3 |
| 2025-10-28 | 3.915 | 3.915 | 3.915 | 3.915 | 3.915 | 0 |
| 2025-10-27 | 3.995 | 3.995 | 3.915 | 3.915 | 3.915 | 0 |
| 2025-10-24 | 3.953 | 3.953 | 3.953 | 3.953 | 3.953 | 0 |
← NewerPage 4 of 4 · 229 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.