Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.900 | 4.900 | 4.845 | 4.845 | 4.667 | 63 |
| 2025-05-29 | 4.880 | 4.900 | 4.880 | 4.900 | 4.720 | 184 |
| 2025-05-27 | 4.990 | 4.990 | 4.990 | 4.990 | 4.807 | 1 |
| 2025-05-23 | 5.000 | 5.120 | 4.900 | 4.900 | 4.720 | 798 |
| 2025-05-22 | 5.100 | 5.100 | 5.035 | 5.035 | 4.850 | 8,379 |
| 2025-05-21 | 5.170 | 5.170 | 5.005 | 5.060 | 4.874 | 2,474 |
| 2025-05-20 | 4.990 | 5.080 | 4.990 | 5.080 | 4.894 | 13,113 |
| 2025-05-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.778 | 24 |
| 2025-05-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.624 | 5 |
| 2025-05-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.624 | 2 |
| 2025-05-12 | 4.753 | 4.753 | 4.753 | 4.753 | 4.579 | 1,596 |
| 2025-05-09 | 4.750 | 4.750 | 4.697 | 4.697 | 4.525 | 2,478 |
| 2025-05-08 | 4.770 | 4.770 | 4.732 | 4.732 | 4.558 | 664 |
| 2025-05-07 | 4.720 | 4.720 | 4.720 | 4.720 | 4.547 | 1,954 |
| 2025-05-06 | 4.760 | 4.760 | 4.698 | 4.698 | 4.526 | 3,934 |
| 2025-05-02 | 4.660 | 4.660 | 4.649 | 4.649 | 4.478 | 2,479 |
| 2025-04-30 | 4.690 | 4.690 | 4.667 | 4.667 | 4.496 | 2,104 |
| 2025-04-29 | 4.667 | 4.667 | 4.667 | 4.667 | 4.495 | 1,956 |
| 2025-04-28 | 4.625 | 4.647 | 4.625 | 4.647 | 4.476 | 2,595 |
| 2025-04-25 | 4.635 | 4.656 | 4.635 | 4.656 | 4.485 | 4,270 |
| 2025-04-24 | 4.615 | 4.615 | 4.615 | 4.615 | 4.446 | 3,546 |
| 2025-04-23 | 4.685 | 4.700 | 4.684 | 4.684 | 4.512 | 4,483 |
| 2025-04-22 | 4.610 | 4.610 | 4.576 | 4.576 | 4.408 | 9,775 |
| 2025-04-17 | 4.498 | 4.498 | 4.498 | 4.498 | 4.333 | 900 |
| 2025-04-16 | 4.560 | 4.560 | 4.528 | 4.528 | 4.362 | 1,564 |
| 2025-04-15 | 4.476 | 4.476 | 4.476 | 4.476 | 4.312 | 5,696 |
| 2025-04-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.297 | 4,036 |
| 2025-04-11 | 4.356 | 4.356 | 4.356 | 4.356 | 4.196 | 5,058 |
| 2025-04-10 | 4.675 | 4.675 | 4.634 | 4.634 | 4.464 | 5,852 |
| 2025-04-09 | 4.415 | 4.415 | 4.380 | 4.380 | 4.220 | 3,979 |
| 2025-04-08 | 4.475 | 4.475 | 4.431 | 4.431 | 4.269 | 3,767 |
| 2025-04-07 | 4.420 | 4.420 | 4.260 | 4.317 | 4.159 | 5,222 |
| 2025-04-04 | 4.540 | 4.540 | 4.489 | 4.489 | 4.324 | 4,252 |
| 2025-04-03 | 4.537 | 4.537 | 4.537 | 4.537 | 4.370 | 2,836 |
| 2025-04-02 | 4.570 | 4.590 | 4.564 | 4.564 | 4.396 | 4,385 |
| 2025-04-01 | 4.620 | 4.620 | 4.572 | 4.572 | 4.404 | 2,215 |
| 2025-03-31 | 4.620 | 4.646 | 4.620 | 4.646 | 4.475 | 3,175 |
| 2025-03-28 | 4.600 | 4.624 | 4.600 | 4.624 | 4.454 | 1,219 |
| 2025-03-27 | 4.610 | 4.612 | 4.610 | 4.612 | 4.443 | 1,336 |
| 2025-03-26 | 4.690 | 4.690 | 4.610 | 4.626 | 4.456 | 4,992 |
| 2025-03-25 | 4.650 | 4.650 | 4.630 | 4.639 | 4.469 | 3,492 |
| 2025-03-24 | 4.643 | 4.643 | 4.643 | 4.643 | 4.473 | 4,466 |
| 2025-03-21 | 4.740 | 4.740 | 4.694 | 4.699 | 4.527 | 13,891 |
| 2025-03-19 | 4.811 | 4.811 | 4.811 | 4.811 | 4.635 | 5,784 |
| 2025-03-18 | 4.880 | 4.880 | 4.829 | 4.829 | 4.652 | 4,139 |
| 2025-03-17 | 4.793 | 4.793 | 4.793 | 4.793 | 4.617 | 6,608 |
| 2025-03-14 | 4.732 | 4.732 | 4.732 | 4.732 | 4.558 | 2,572 |
| 2025-03-13 | 4.740 | 4.740 | 4.696 | 4.696 | 4.523 | 4,102 |
| 2025-03-12 | 4.807 | 4.807 | 4.807 | 4.807 | 4.630 | 7,398 |
| 2025-03-11 | 4.880 | 4.880 | 4.750 | 4.767 | 4.592 | 4,613 |
| 2025-03-10 | 4.808 | 4.808 | 4.808 | 4.808 | 4.631 | 2,024 |
| 2025-03-07 | 4.750 | 4.794 | 4.750 | 4.794 | 4.618 | 2,394 |
| 2025-03-06 | 4.990 | 4.990 | 4.788 | 4.788 | 4.612 | 10,613 |
| 2025-03-05 | 5.011 | 5.011 | 4.990 | 4.990 | 4.807 | 28,570 |
| 2025-02-28 | 4.981 | 5.000 | 4.980 | 5.000 | 4.816 | 12,246 |
| 2025-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 1,882 |
| 2025-02-26 | 5.011 | 5.011 | 5.011 | 5.011 | 4.827 | 6,012 |
| 2025-02-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.913 | 2,880 |
| 2025-02-24 | 5.109 | 5.109 | 5.109 | 5.109 | 4.922 | 7,132 |
| 2025-02-20 | 5.110 | 5.110 | 5.100 | 5.100 | 4.913 | 12,508 |
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.