Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 5.880 | 5.880 | 5.820 | 5.820 | 5.357 | 10 |
| 2024-04-09 | 5.900 | 5.900 | 5.880 | 5.880 | 5.412 | 61 |
| 2024-04-08 | 5.819 | 5.819 | 5.819 | 5.819 | 5.356 | 84 |
| 2024-04-05 | 5.885 | 5.900 | 5.885 | 5.900 | 5.431 | 131 |
| 2024-04-04 | 5.798 | 5.800 | 5.798 | 5.800 | 5.339 | 180 |
| 2024-04-03 | 5.780 | 5.780 | 5.720 | 5.720 | 5.265 | 53 |
| 2024-04-02 | 5.700 | 5.733 | 5.700 | 5.733 | 5.277 | 720 |
| 2024-03-28 | 5.751 | 5.751 | 5.750 | 5.750 | 5.293 | 770 |
| 2024-03-27 | 5.782 | 5.782 | 5.750 | 5.750 | 5.293 | 649 |
| 2024-03-26 | 5.758 | 5.758 | 5.758 | 5.758 | 5.300 | 821 |
| 2024-03-25 | 5.828 | 5.828 | 5.804 | 5.804 | 5.342 | 493 |
| 2024-03-22 | 5.812 | 5.812 | 5.810 | 5.810 | 5.348 | 218 |
| 2024-03-21 | 5.849 | 5.849 | 5.849 | 5.849 | 5.384 | 30 |
| 2024-03-20 | 5.839 | 5.840 | 5.839 | 5.840 | 5.375 | 76 |
| 2024-03-19 | 5.850 | 5.850 | 5.839 | 5.839 | 5.375 | 6 |
| 2024-03-18 | 5.833 | 5.833 | 5.830 | 5.830 | 5.366 | 255 |
| 2024-03-15 | 5.860 | 5.860 | 5.859 | 5.859 | 5.393 | 331 |
| 2024-03-14 | 5.839 | 5.839 | 5.839 | 5.839 | 5.375 | 107 |
| 2024-03-12 | 5.929 | 5.930 | 5.929 | 5.930 | 5.458 | 1,068 |
| 2024-03-11 | 5.900 | 5.990 | 5.900 | 5.980 | 5.504 | 141 |
| 2024-03-08 | 5.879 | 5.880 | 5.879 | 5.880 | 5.412 | 75 |
| 2024-03-07 | 5.819 | 5.819 | 5.819 | 5.819 | 5.356 | 5 |
| 2024-03-05 | 6.030 | 6.030 | 5.940 | 5.960 | 5.486 | 424 |
| 2024-03-04 | 6.050 | 6.050 | 6.050 | 6.050 | 5.569 | 42 |
| 2024-03-01 | 6.010 | 6.080 | 6.010 | 6.080 | 5.596 | 397 |
| 2024-02-29 | 6.060 | 6.060 | 6.030 | 6.030 | 5.550 | 722 |
| 2024-02-28 | 6.040 | 6.100 | 6.040 | 6.100 | 5.615 | 556 |
| 2024-02-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.523 | 313 |
| 2024-02-26 | 5.978 | 5.978 | 5.978 | 5.978 | 5.502 | 207 |
| 2024-02-23 | 6.000 | 6.000 | 5.980 | 5.980 | 5.504 | 891 |
| 2024-02-22 | 5.965 | 5.965 | 5.965 | 5.965 | 5.490 | 957 |
| 2024-02-21 | 5.936 | 5.936 | 5.900 | 5.900 | 5.431 | 1,090 |
| 2024-02-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.523 | 21 |
| 2024-02-16 | 6.000 | 6.000 | 5.923 | 5.923 | 5.452 | 352 |
| 2024-02-14 | 5.975 | 5.975 | 5.975 | 5.975 | 5.500 | 2 |
| 2024-02-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.523 | 1 |
| 2024-02-09 | 5.971 | 5.971 | 5.971 | 5.971 | 5.496 | 672 |
| 2024-02-07 | 6.090 | 6.090 | 6.090 | 6.090 | 5.605 | 15 |
| 2024-02-06 | 6.000 | 6.000 | 5.980 | 5.980 | 5.504 | 624 |
| 2024-02-05 | 6.010 | 6.010 | 6.010 | 6.010 | 5.532 | 1,080 |
| 2024-02-01 | 6.040 | 6.040 | 6.005 | 6.005 | 5.527 | 117 |
| 2024-01-31 | 5.999 | 5.999 | 5.999 | 5.999 | 5.522 | 25 |
| 2024-01-30 | 6.134 | 6.134 | 6.134 | 6.134 | 5.646 | 13 |
| 2024-01-29 | 6.150 | 6.150 | 6.139 | 6.139 | 5.651 | 151 |
| 2024-01-24 | 6.098 | 6.098 | 6.098 | 6.098 | 5.613 | 99 |
| 2024-01-23 | 6.170 | 6.170 | 6.170 | 6.170 | 5.679 | 74 |
| 2024-01-22 | 6.070 | 6.210 | 6.070 | 6.210 | 5.716 | 147 |
| 2024-01-19 | 6.150 | 6.150 | 6.019 | 6.019 | 5.540 | 1,078 |
| 2024-01-18 | 6.250 | 6.250 | 6.205 | 6.205 | 5.711 | 446 |
| 2024-01-17 | 6.420 | 6.420 | 6.250 | 6.250 | 5.753 | 560 |
| 2024-01-16 | 6.470 | 6.470 | 6.435 | 6.458 | 5.944 | 169 |
| 2024-01-15 | 6.470 | 6.480 | 6.400 | 6.400 | 5.891 | 144 |
| 2024-01-12 | 6.480 | 6.480 | 6.410 | 6.410 | 5.900 | 1,320 |
| 2024-01-11 | 6.490 | 6.490 | 6.410 | 6.410 | 5.900 | 360 |
| 2024-01-10 | 6.460 | 6.460 | 6.460 | 6.460 | 5.946 | 47 |
| 2024-01-09 | 6.430 | 6.430 | 6.430 | 6.430 | 5.918 | 302 |
| 2024-01-08 | 6.460 | 6.460 | 6.430 | 6.430 | 5.918 | 76 |
| 2024-01-05 | 6.450 | 6.450 | 6.450 | 6.450 | 5.937 | 22 |
| 2024-01-04 | 6.460 | 6.460 | 6.370 | 6.370 | 5.863 | 174 |
| 2024-01-03 | 6.450 | 6.450 | 6.400 | 6.400 | 5.891 | 9 |
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.