Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5.140 | 5.220 | 5.140 | 5.156 | 4.967 | 40,585 |
| 2025-02-17 | 5.140 | 5.242 | 5.107 | 5.242 | 5.050 | 13,657 |
| 2025-01-28 | 4.960 | 4.960 | 4.960 | 4.960 | 4.778 | 400 |
| 2025-01-24 | 5.040 | 5.040 | 5.040 | 5.040 | 4.855 | 19 |
| 2025-01-21 | 5.120 | 5.120 | 5.120 | 5.120 | 4.932 | 2 |
| 2025-01-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 35,722 |
| 2025-01-13 | 5.000 | 5.014 | 5.000 | 5.014 | 4.830 | 27,967 |
| 2025-01-10 | 5.003 | 5.003 | 5.003 | 5.003 | 4.819 | 22,124 |
| 2025-01-09 | 5.100 | 5.100 | 5.000 | 5.000 | 4.816 | 43,182 |
| 2025-01-08 | 5.007 | 5.040 | 5.007 | 5.040 | 4.855 | 35,873 |
| 2025-01-07 | 5.040 | 5.040 | 5.000 | 5.000 | 4.816 | 5,372 |
| 2025-01-03 | 5.013 | 5.080 | 5.000 | 5.002 | 4.818 | 54,917 |
| 2025-01-02 | 4.900 | 4.940 | 4.870 | 4.940 | 4.759 | 42 |
| 2024-12-23 | 5.020 | 5.020 | 5.020 | 5.020 | 4.836 | 300 |
| 2024-12-20 | 4.930 | 5.009 | 4.930 | 5.009 | 4.825 | 4,888 |
| 2024-12-19 | 5.000 | 5.041 | 5.000 | 5.038 | 4.853 | 16,916 |
| 2024-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 1,332 |
| 2024-12-16 | 5.160 | 5.160 | 5.003 | 5.060 | 4.874 | 11,595 |
| 2024-12-13 | 5.010 | 5.040 | 4.980 | 5.040 | 4.855 | 19,010 |
| 2024-12-12 | 5.005 | 5.010 | 5.001 | 5.001 | 4.817 | 15,376 |
| 2024-12-11 | 5.000 | 5.010 | 5.000 | 5.010 | 4.826 | 9,642 |
| 2024-12-10 | 5.001 | 5.001 | 5.001 | 5.001 | 4.817 | 9,902 |
| 2024-12-09 | 5.000 | 5.040 | 5.000 | 5.000 | 4.816 | 10,105 |
| 2024-12-06 | 5.112 | 5.112 | 5.015 | 5.015 | 4.831 | 66,207 |
| 2024-12-05 | 5.026 | 5.041 | 5.010 | 5.026 | 4.842 | 38,683 |
| 2024-12-04 | 4.856 | 4.856 | 4.856 | 4.856 | 4.678 | 2,052 |
| 2024-12-03 | 4.830 | 4.830 | 4.821 | 4.821 | 4.644 | 1,170 |
| 2024-12-02 | 4.770 | 4.770 | 4.770 | 4.770 | 4.594 | 2,598 |
| 2024-11-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.643 | 2 |
| 2024-11-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.720 | 294 |
| 2024-11-27 | 4.826 | 4.826 | 4.826 | 4.826 | 4.648 | 778 |
| 2024-11-26 | 4.901 | 4.901 | 4.901 | 4.901 | 4.721 | 13,258 |
| 2024-11-25 | 4.980 | 4.980 | 4.900 | 4.940 | 4.759 | 9,795 |
| 2024-11-22 | 4.980 | 4.980 | 4.965 | 4.976 | 4.793 | 1,357 |
| 2024-11-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 1,306 |
| 2024-11-20 | 5.000 | 5.008 | 5.000 | 5.008 | 4.824 | 9,508 |
| 2024-11-19 | 5.000 | 5.020 | 5.000 | 5.001 | 4.817 | 12,909 |
| 2024-11-15 | 5.100 | 5.100 | 5.000 | 5.000 | 4.816 | 9,672 |
| 2024-11-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.913 | 6,102 |
| 2024-11-13 | 5.200 | 5.200 | 5.165 | 5.165 | 4.975 | 9,752 |
| 2024-11-08 | 5.300 | 5.360 | 5.280 | 5.343 | 5.147 | 25,424 |
| 2024-11-07 | 5.300 | 5.301 | 5.300 | 5.301 | 5.106 | 6,342 |
| 2024-11-06 | 5.310 | 5.310 | 5.310 | 5.310 | 5.115 | 2,676 |
| 2024-11-05 | 5.300 | 5.340 | 5.300 | 5.340 | 5.144 | 1,318 |
| 2024-11-04 | 5.300 | 5.318 | 5.300 | 5.318 | 5.122 | 16,794 |
| 2024-11-01 | 5.300 | 5.520 | 5.300 | 5.300 | 5.105 | 46,725 |
| 2024-10-31 | 5.340 | 5.340 | 5.305 | 5.305 | 5.111 | 20,942 |
| 2024-10-30 | 5.520 | 5.520 | 5.520 | 5.520 | 5.317 | 4 |
| 2024-10-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.298 | 6,614 |
| 2024-10-28 | 5.524 | 5.524 | 5.500 | 5.500 | 5.298 | 5,489 |
| 2024-10-25 | 5.520 | 5.520 | 5.520 | 5.520 | 5.317 | 2,000 |
| 2024-10-24 | 5.608 | 5.608 | 5.608 | 5.608 | 5.402 | 1,128 |
| 2024-10-22 | 5.610 | 5.610 | 5.600 | 5.600 | 5.394 | 16,285 |
| 2024-10-21 | 5.582 | 5.582 | 5.532 | 5.532 | 5.329 | 9,138 |
| 2024-10-18 | 5.520 | 5.600 | 5.520 | 5.562 | 5.358 | 2,334 |
| 2024-10-17 | 5.520 | 5.520 | 5.520 | 5.520 | 5.317 | 11 |
| 2024-10-16 | 5.540 | 5.540 | 5.520 | 5.520 | 5.317 | 438 |
| 2024-10-15 | 5.680 | 5.680 | 5.620 | 5.620 | 5.414 | 1,028 |
| 2024-10-14 | 5.540 | 5.608 | 5.540 | 5.608 | 5.402 | 8,978 |
| 2024-10-11 | 5.540 | 5.550 | 5.520 | 5.520 | 5.317 | 50,538 |
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.